時価総額 $2.17T
1.08%
ボリューム24h $76.05B
-0.45%
BTC % 58.4647%
0.12%
ETH % 9.27125%
-0.26%
硬貨
34.665
取引所
204
ライブ
Index Cooperative (INDEX) 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。
Index Cooperative (INDEX) 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 2,054 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 | $0.260017 | $0.25008 | $0.260017 | $0.259921 | $17,776 | - |
| May-22 2026 | $0.259922 | $0.250478 | $0.27 | $0.260024 | $46,125 | - |
| May-21 2026 | $0.269998 | $0.269559 | $0.278079 | $0.269909 | $13,841 | - |
| May-20 2026 | $0.269907 | $0.269907 | $0.279999 | $0.279566 | $10,894 | - |
| May-19 2026 | $0.279588 | $0.27004 | $0.279913 | $0.279912 | $11,468 | - |
| May-18 2026 | $0.27991 | $0.279583 | $0.288713 | $0.279897 | $46,024 | - |
| May-17 2026 | $0.279981 | $0.279981 | $0.321442 | $0.321442 | $92,982 | - |
| May-16 2026 | $0.322025 | $0.276634 | $0.38076 | $0.277679 | $400,070 | - |
| May-15 2026 | $0.277721 | $0.25829 | $0.300005 | $0.300005 | $80,758 | - |
| May-14 2026 | $0.290319 | $0.290319 | $0.307714 | $0.291761 | $45,368 | - |
| May-13 2026 | $0.29157 | $0.280917 | $0.383557 | $0.383557 | $342,964 | - |
| May-12 2026 | $0.411299 | $0.28921 | $0.45764 | $0.28921 | $1,594,297 | - |
| May-11 2026 | $0.289161 | $0.269206 | $0.289161 | $0.26981 | $48,206 | - |
| May-10 2026 | $0.269569 | $0.260411 | $0.269642 | $0.260434 | $17,610 | - |
| May-09 2026 | $0.269811 | $0.260062 | $0.269924 | $0.260159 | $24,727 | - |