時価総額 $2.30T
1.78%
ボリューム24h $139.58B
12.38%
BTC % 52.39%
0.3%
ETH % 13.79%
-0.72%
硬貨
28.543
+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-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 | - |
| Aug-13 2024 | $0.172792 | $0.172557 | $0.186641 | $0.186116 | $136,134 | - |
| Aug-12 2024 | $0.186044 | $0.162711 | $0.187212 | $0.162711 | $258,017 | - |
| Aug-11 2024 | $0.150563 | $0.119427 | $0.152833 | $0.148609 | $281,187 | - |
| Aug-10 2024 | $0.149707 | $0.149707 | $0.174678 | $0.174678 | $90,300 | - |
| Aug-09 2024 | $0.17468 | $0.172735 | $0.175053 | $0.175053 | $34,735 | - |
| Aug-08 2024 | $0.175196 | $0.174424 | $0.209619 | $0.201238 | $247,348 | - |
| Aug-07 2024 | $0.198237 | $0.196799 | $0.202317 | $0.196799 | $84,972 | - |
| Aug-06 2024 | $0.196787 | $0.196556 | $0.242067 | $0.220557 | $237,164 | - |