時価総額 $2.52T
-1.48%
ボリューム24h $198.36B
-25.63%
BTC % 53.75%
-0.24%
ETH % 9.76%
-0.71%
硬貨
34.279
+9
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.023835 | $0.023835 | $0.024599 | $0.024528 | $1,277 | - |
| Feb-25 2026 | $0.024786 | $0.024394 | $0.024862 | $0.024395 | $6,108 | - |
| Feb-24 2026 | $0.024137 | $0.024118 | $0.024687 | $0.024687 | $2,057 | - |
| Feb-23 2026 | $0.024682 | $0.023566 | $0.024684 | $0.023566 | $3,086 | - |
| Feb-22 2026 | $0.023562 | $0.023189 | $0.023637 | $0.023189 | $484 | - |
| Feb-21 2026 | $0.023183 | $0.023183 | $0.024565 | $0.024565 | $453 | - |
| Feb-20 2026 | $0.02457 | $0.024398 | $0.024827 | $0.024654 | $453 | - |
| Feb-19 2026 | $0.024626 | $0.024272 | $0.024857 | $0.024698 | $445 | - |
| Feb-18 2026 | $0.024695 | $0.024616 | $0.024882 | $0.024734 | $442 | - |
| Feb-17 2026 | $0.024733 | $0.02473 | $0.025614 | $0.025525 | $2,091 | - |
| Feb-16 2026 | $0.025521 | $0.024684 | $0.025523 | $0.025073 | $457 | - |
| Feb-15 2026 | $0.02503 | $0.024629 | $0.025078 | $0.024724 | $456 | - |
| Feb-14 2026 | $0.024752 | $0.02475 | $0.025338 | $0.025314 | $554 | - |
| Feb-13 2026 | $0.025498 | $0.025253 | $0.025542 | $0.025357 | $459 | - |
| Feb-12 2026 | $0.025299 | $0.025172 | $0.025862 | $0.025775 | $2,740 | - |