時価総額 $2.56T
-0.04%
ボリューム24h $60.59B
-29.32%
BTC % 60.1191%
0.39%
ETH % 9.8548%
-1.02%
硬貨
34.665
取引所
875
ライブ
Initia (INIT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Initia (INIT) 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 396 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-24 2026 | $0.0813 | $0.08 | $0.0835 | $0.083 | $927,608 | $15,971,804 |
| May-23 2026 | $0.083 | $0.0795 | $0.0846 | $0.081 | $1,039,360 | $16,309,011 |
| May-22 2026 | $0.081894 | $0.081894 | $0.086199 | $0.085815 | $3,902,092 | $16,088,845 |
| May-21 2026 | $0.0858 | $0.084957 | $0.086336 | $0.084957 | $3,991,239 | $16,853,320 |
| May-20 2026 | $0.085008 | $0.083149 | $0.085008 | $0.083149 | $3,618,797 | $16,637,715 |
| May-19 2026 | $0.083267 | $0.08325 | $0.08474 | $0.084305 | $3,016,800 | $16,294,210 |
| May-18 2026 | $0.083639 | $0.082428 | $0.084661 | $0.0837 | $4,784,236 | $16,364,119 |
| May-17 2026 | $0.08546 | $0.084497 | $0.086797 | $0.085165 | $2,979,024 | $16,717,458 |
| May-16 2026 | $0.0851 | $0.083908 | $0.089384 | $0.08858 | $4,094,187 | $16,644,213 |
| May-15 2026 | $0.088416 | $0.087354 | $0.09695 | $0.095342 | $4,514,461 | $17,289,892 |
| May-14 2026 | $0.095612 | $0.0954 | $0.09782 | $0.097229 | $4,250,576 | $18,693,588 |
| May-13 2026 | $0.097012 | $0.096897 | $0.108295 | $0.103313 | $9,330,084 | $18,964,182 |
| May-12 2026 | $0.104072 | $0.099848 | $0.10726 | $0.101795 | $11,431,025 | $20,340,713 |
| May-11 2026 | $0.101855 | $0.099619 | $0.105175 | $0.105175 | $5,747,976 | $19,903,909 |
| May-10 2026 | $0.105544 | $0.103537 | $0.107809 | $0.107809 | $7,714,529 | $20,623,517 |