時価総額 $2.20T
0.46%
ボリューム24h $77.31B
-0.27%
BTC % 58.2015%
0.22%
ETH % 9.84467%
0.06%
硬貨
34.665
取引所
204
ライブ
Guardian (GUARD) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Guardian (GUARD) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,683 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-18 2026 | $0.00700621 | $0.00700621 | $0.00703169 | $0.00703169 | $310 | - |
| May-17 2026 | $0.0070367 | $0.0069883 | $0.0070367 | $0.00699879 | $294 | - |
| May-16 2026 | $0.00699879 | $0.00698049 | $0.00700385 | $0.00700381 | - | - |
| May-15 2026 | $0.00700373 | $0.00700345 | $0.00703934 | $0.00701594 | - | - |
| May-14 2026 | $0.00701695 | $0.0069928 | $0.00703427 | $0.00701498 | $64 | - |
| May-13 2026 | $0.00701498 | $0.00700038 | $0.00702905 | $0.00702656 | - | - |
| May-12 2026 | $0.00702667 | $0.00701958 | $0.0070758 | $0.0070758 | $356 | - |
| May-11 2026 | $0.00707355 | $0.00702938 | $0.00707355 | $0.00706519 | $43 | - |
| May-10 2026 | $0.00706528 | $0.00701989 | $0.00707382 | $0.00703446 | $84 | - |
| May-09 2026 | $0.00703446 | $0.0070331 | $0.00705972 | $0.0070337 | $12 | - |
| May-08 2026 | $0.0070337 | $0.00690849 | $0.0070337 | $0.0069086 | - | - |
| May-07 2026 | $0.0069086 | $0.0069086 | $0.00693316 | $0.0069235 | $20 | - |
| May-06 2026 | $0.0069235 | $0.00691025 | $0.00694827 | $0.00693918 | - | - |
| May-05 2026 | $0.0069389 | $0.00693727 | $0.00706031 | $0.00706031 | $1,223 | - |
| May-04 2026 | $0.00701161 | $0.00701161 | $0.00705828 | $0.00704833 | - | - |