時価総額 $3.33T
-3.62%
ボリューム24h $481.21B
31.24%
BTC % 54.42%
-0.77%
ETH % 11.01%
-1.09%
硬貨
33.678
+6
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.031426 | $0.031407 | $0.032496 | $0.032356 | $10,860 | - |
| Nov-16 2025 | $0.032337 | $0.03162 | $0.032495 | $0.03162 | $3,499 | - |
| Nov-15 2025 | $0.032347 | $0.032346 | $0.032528 | $0.032346 | $1,255 | - |
| Nov-14 2025 | $0.032265 | $0.032265 | $0.033499 | $0.033493 | $12,813 | - |
| Nov-13 2025 | $0.033481 | $0.033481 | $0.034215 | $0.034144 | $6,506 | - |
| Nov-12 2025 | $0.034144 | $0.033638 | $0.034261 | $0.034093 | $2,400 | - |
| Nov-11 2025 | $0.0341 | $0.034078 | $0.03441 | $0.034263 | $1,824 | - |
| Nov-10 2025 | $0.034139 | $0.033982 | $0.034253 | $0.034154 | $2,558 | - |
| Nov-09 2025 | $0.034115 | $0.034017 | $0.034229 | $0.03406 | $1,850 | - |
| Nov-08 2025 | $0.034133 | $0.034036 | $0.034266 | $0.034266 | $1,978 | - |
| Nov-07 2025 | $0.034249 | $0.033844 | $0.034249 | $0.034003 | $689 | - |
| Nov-06 2025 | $0.034003 | $0.033885 | $0.034519 | $0.034519 | $5,540 | - |
| Nov-05 2025 | $0.034519 | $0.034342 | $0.034725 | $0.034705 | $690 | - |
| Nov-04 2025 | $0.034779 | $0.034606 | $0.03533 | $0.035284 | $15,352 | - |
| Nov-03 2025 | $0.03522 | $0.035215 | $0.03573 | $0.03573 | $4,650 | - |