時価総額 $2.23T
0.54%
ボリューム24h $167.50B
-1.04%
BTC % 52.34%
-0.43%
ETH % 13.62%
2.93%
硬貨
28.622
+18
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $0.183643 | $0.182971 | $0.184913 | $0.184056 | $104,391 | - |
| Aug-27 2024 | $0.178883 | $0.175778 | $0.187654 | $0.187352 | $148,537 | - |
| Aug-26 2024 | $0.187352 | $0.18723 | $0.195339 | $0.189789 | $80,816 | - |
| Aug-25 2024 | $0.189316 | $0.167355 | $0.189316 | $0.167355 | $140,580 | - |
| Aug-24 2024 | $0.16802 | $0.155769 | $0.16802 | $0.156249 | $74,694 | - |
| Aug-23 2024 | $0.156287 | $0.156287 | $0.158913 | $0.156762 | $84,191 | - |
| Aug-22 2024 | $0.159574 | $0.158674 | $0.160878 | $0.158875 | $28,627 | - |
| Aug-21 2024 | $0.158635 | $0.154166 | $0.168004 | $0.165014 | $223,411 | - |
| Aug-20 2024 | $0.160273 | $0.149829 | $0.160273 | $0.149829 | $64,125 | - |
| Aug-19 2024 | $0.149815 | $0.147654 | $0.149825 | $0.147654 | $12,509 | - |
| Aug-18 2024 | $0.147859 | $0.147512 | $0.150586 | $0.150586 | $52,403 | - |
| Aug-17 2024 | $0.150581 | $0.144213 | $0.151997 | $0.144415 | $43,735 | - |
| Aug-16 2024 | $0.14406 | $0.112776 | $0.144142 | $0.112776 | $313,746 | - |
| Aug-15 2024 | $0.142756 | $0.142756 | $0.172985 | $0.172077 | $188,291 | - |
| Aug-14 2024 | $0.172081 | $0.172081 | $0.182923 | $0.173094 | $94,866 | - |