時価総額 $2.47T
-3.48%
ボリューム24h $172.47B
27.01%
BTC % 51.76%
0.75%
ETH % 15.38%
-1.1%
硬貨
28.341
+21
取引所
885
最後の更新
27 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 |
|---|---|---|---|---|---|---|
| Jul-31 2024 | $0.300595 | $0.257945 | $0.300599 | $0.26756 | $281,624 | - |
| Jul-30 2024 | $0.266801 | $0.250387 | $0.276913 | $0.276913 | $364,049 | - |
| Jul-29 2024 | $0.276825 | $0.276825 | $0.311189 | $0.311189 | $145,760 | - |
| Jul-28 2024 | $0.310182 | $0.290419 | $0.362966 | $0.361765 | $268,287 | - |
| Jul-27 2024 | $0.361889 | $0.360475 | $0.387802 | $0.36155 | $204,653 | - |
| Jul-26 2024 | $0.3617 | $0.340338 | $0.394145 | $0.364416 | $497,784 | - |
| Jul-25 2024 | $0.363193 | $0.307095 | $0.363193 | $0.307095 | $279,919 | - |
| Jul-24 2024 | $0.313129 | $0.303636 | $0.380548 | $0.329557 | $604,283 | - |
| Jul-23 2024 | $0.327661 | $0.27403 | $0.327661 | $0.27403 | $414,988 | - |
| Jul-22 2024 | $0.278305 | $0.278305 | $0.325869 | $0.307731 | $385,430 | - |
| Jul-21 2024 | $0.306357 | $0.263745 | $0.350739 | $0.325705 | $1,135,844 | - |
| Jul-20 2024 | $0.298906 | $0.138642 | $0.389596 | $0.138642 | $1,725,449 | - |
| Jul-19 2024 | $0.135865 | $0.117575 | $0.135865 | $0.117923 | $140,890 | - |
| Jul-18 2024 | $0.117122 | $0.105855 | $0.118939 | $0.105855 | $95,791 | - |
| Jul-17 2024 | $0.106427 | $0.079437 | $0.107012 | $0.079437 | $281,077 | - |