時価総額 $2.15T
2.72%
ボリューム24h $73.10B
BTC % 58.293%
0.04%
ETH % 9.14126%
1.51%
硬貨
34.665
取引所
204
ライブ
Idle (IDLE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Idle (IDLE) 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 1,999 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-23 2026 | $0.00045073 | $0.00043206 | $0.00045073 | $0.00044282 | $2 | $4,018 |
| May-22 2026 | $0.0004538 | $0.0004538 | $0.00046593 | $0.0004626 | $3 | $4,045 |
| May-21 2026 | $0.00046337 | $0.00045735 | $0.00046435 | $0.00045837 | $3 | $4,131 |
| May-20 2026 | $0.00045694 | $0.00044636 | $0.0004582 | $0.00044891 | $3 | $4,073 |
| May-19 2026 | $0.00045149 | $0.00044711 | $0.00045504 | $0.00045504 | $3 | $4,025 |
| May-18 2026 | $0.00044789 | $0.00044063 | $0.00045413 | $0.00044063 | $3 | $3,993 |
| May-17 2026 | $0.00045906 | $0.00044973 | $0.00045906 | $0.00045278 | $3 | $4,092 |
| May-16 2026 | $0.00045205 | $0.00044933 | $0.0004619 | $0.0004615 | $3 | $4,030 |
| May-15 2026 | $0.00046091 | $0.00045966 | $0.00050063 | $0.00050063 | $3 | $4,109 |
| May-14 2026 | $0.00049824 | $0.00047594 | $0.00050502 | $0.00048238 | $2 | $4,441 |
| May-13 2026 | $0.00048019 | $0.00047557 | $0.00049813 | $0.00049362 | $2 | $4,281 |
| May-12 2026 | $0.00049562 | $0.0004901 | $0.00049748 | $0.00049697 | $2 | $4,418 |
| May-11 2026 | $0.00049707 | $0.00049164 | $0.00050007 | $0.00049914 | $2 | $4,431 |
| May-10 2026 | $0.0004986 | $0.0004829 | $0.0005003 | $0.00048466 | $3 | $4,445 |
| May-09 2026 | $0.00048499 | $0.00047926 | $0.0005015 | $0.00049711 | $2 | $4,323 |