時価総額 $2.09T
-0.28%
ボリューム24h $82.68B
BTC % 58.1917%
0.01%
ETH % 9.02929%
-0.62%
硬貨
34.665
取引所
204
ライブ
Gitcoin (GTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Gitcoin (GTC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,824 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.111342 | $0.108301 | $0.113658 | $0.110416 | $6,692,183 | $9,741,548 |
| May-22 2026 | $0.108933 | $0.105657 | $0.115811 | $0.108351 | $7,336,931 | $9,530,715 |
| May-21 2026 | $0.108475 | $0.103025 | $0.108475 | $0.103947 | $3,108,441 | $9,490,709 |
| May-20 2026 | $0.104904 | $0.101035 | $0.109141 | $0.101035 | $4,979,515 | $9,178,257 |
| May-19 2026 | $0.102034 | $0.095045 | $0.10228 | $0.095349 | $5,805,786 | $8,927,113 |
| May-18 2026 | $0.095425 | $0.095386 | $0.099476 | $0.097368 | $3,722,043 | $8,348,949 |
| May-17 2026 | $0.101063 | $0.101024 | $0.103465 | $0.10262 | $2,520,508 | $8,842,157 |
| May-16 2026 | $0.102633 | $0.097591 | $0.105248 | $0.105248 | $4,006,393 | $8,979,567 |
| May-15 2026 | $0.105536 | $0.103029 | $0.115542 | $0.115542 | $7,548,753 | $9,233,568 |
| May-14 2026 | $0.11487 | $0.114702 | $0.123956 | $0.119882 | $7,112,052 | $10,050,203 |
| May-13 2026 | $0.120156 | $0.117007 | $0.139306 | $0.134152 | $15,963,143 | $10,512,634 |
| May-12 2026 | $0.138737 | $0.133255 | $0.187631 | $0.174467 | $45,059,178 | $12,138,363 |
| May-11 2026 | $0.185276 | $0.10179 | $0.192528 | $0.10179 | $80,431,316 | $16,210,156 |
| May-10 2026 | $0.102269 | $0.097537 | $0.102269 | $0.099465 | $2,945,465 | $8,947,748 |
| May-09 2026 | $0.100441 | $0.093399 | $0.10263 | $0.093399 | $8,449,733 | $8,787,741 |