時価総額 $2.45T
-0.24%
ボリューム24h $90.79B
-60.6%
BTC % 52.92%
0.17%
ETH % 13%
-0.61%
硬貨
28.913
+4
取引所
885
最後の更新
57 秒 前
Guardian (GUARD) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.135598 | $0.135298 | $0.136961 | $0.136642 | $18,116 | - |
| Sep-27 2024 | $0.136642 | $0.136619 | $0.142724 | $0.142541 | $55,686 | - |
| Sep-26 2024 | $0.142626 | $0.142576 | $0.148774 | $0.148774 | $40,404 | - |
| Sep-25 2024 | $0.148769 | $0.148769 | $0.158286 | $0.158286 | $77,612 | - |
| Sep-24 2024 | $0.158355 | $0.156126 | $0.158418 | $0.156194 | $16,839 | - |
| Sep-23 2024 | $0.156397 | $0.155816 | $0.156922 | $0.155982 | $4,928 | - |
| Sep-22 2024 | $0.155903 | $0.151854 | $0.155903 | $0.152034 | $35,212 | - |
| Sep-21 2024 | $0.152353 | $0.149754 | $0.152353 | $0.150029 | $11,186 | - |
| Sep-20 2024 | $0.150032 | $0.149162 | $0.150416 | $0.149329 | $9,144 | - |
| Sep-19 2024 | $0.149206 | $0.14855 | $0.150079 | $0.150079 | $18,007 | - |
| Sep-18 2024 | $0.14993 | $0.149117 | $0.150168 | $0.150168 | $25,883 | - |
| Sep-17 2024 | $0.150169 | $0.146149 | $0.15019 | $0.146503 | $19,805 | - |
| Sep-16 2024 | $0.145952 | $0.145924 | $0.147032 | $0.146548 | $4,872 | - |
| Sep-15 2024 | $0.146791 | $0.146661 | $0.147114 | $0.146695 | $2,035 | - |
| Sep-14 2024 | $0.146695 | $0.146651 | $0.147915 | $0.147914 | $4,950 | - |