時価総額 $2.63T
-0.42%
ボリューム24h $162.49B
-45.5%
BTC % 54.73%
0.6%
ETH % 10.13%
-1.48%
硬貨
34.477
+7
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.0073759 | $0.00644917 | $0.0083477 | $0.0083477 | $32,821 | - |
| Apr-07 2026 | $0.00833817 | $0.00833817 | $0.010171 | $0.010171 | $12,966 | - |
| Apr-06 2026 | $0.010148 | $0.010145 | $0.018661 | $0.01849 | $731 | - |
| Apr-05 2026 | $0.019099 | $0.011715 | $0.020205 | $0.011797 | $518 | - |
| Apr-04 2026 | $0.011803 | $0.01044 | $0.011878 | $0.010449 | $449 | - |
| Apr-03 2026 | $0.010356 | $0.00996406 | $0.0104 | $0.01004 | $445 | - |
| Apr-02 2026 | $0.010086 | $0.010062 | $0.011077 | $0.011035 | $600 | - |
| Apr-01 2026 | $0.010995 | $0.010873 | $0.011646 | $0.011646 | $986 | - |
| Mar-31 2026 | $0.01208 | $0.01208 | $0.020117 | $0.019301 | $6,915 | - |
| Mar-30 2026 | $0.01929 | $0.016761 | $0.019328 | $0.017008 | $519 | - |
| Mar-29 2026 | $0.017007 | $0.012614 | $0.01823 | $0.012651 | $671 | - |
| Mar-28 2026 | $0.012651 | $0.012651 | $0.015053 | $0.014939 | $12,583 | - |
| Mar-27 2026 | $0.014929 | $0.0149 | $0.020929 | $0.0173 | $440 | - |
| Mar-26 2026 | $0.017291 | $0.014639 | $0.017307 | $0.014798 | $458 | - |
| Mar-25 2026 | $0.014799 | $0.01478 | $0.021642 | $0.021498 | $20,978 | - |