時価総額 $4.11T
1.72%
ボリューム24h $219.04B
18.24%
BTC % 55.09%
-0.14%
ETH % 11.99%
1.41%
硬貨
33.517
取引所
885
最後の更新
1 分 前
Integral (ITGR) 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00294667 | $0.00281151 | $0.00294667 | $0.00289788 | $16,908 | $644,905 |
| Oct-24 2025 | $0.00289753 | $0.00284178 | $0.00290138 | $0.00284206 | $13,997 | $634,152 |
| Oct-23 2025 | $0.00284213 | $0.00280148 | $0.00284433 | $0.00280148 | $18,082 | $622,027 |
| Oct-22 2025 | $0.0028035 | $0.00280281 | $0.00292231 | $0.00289266 | $17,792 | $613,572 |
| Oct-21 2025 | $0.00293847 | $0.00288651 | $0.00299578 | $0.0029611 | $16,015 | $643,112 |
| Oct-20 2025 | $0.00296026 | $0.00294184 | $0.00299083 | $0.00294194 | $12,548 | $647,880 |
| Oct-19 2025 | $0.00294005 | $0.00290381 | $0.00294254 | $0.00290381 | $17,491 | $643,456 |
| Oct-18 2025 | $0.00292501 | $0.00290308 | $0.00295039 | $0.00295001 | $7,205 | $639,813 |
| Oct-17 2025 | $0.00295022 | $0.0029477 | $0.00297661 | $0.00295673 | $4,283 | $645,327 |
| Oct-16 2025 | $0.00295664 | $0.00295575 | $0.00306387 | $0.00306387 | $15,162 | $646,731 |
| Oct-15 2025 | $0.00312424 | $0.00305852 | $0.00312847 | $0.00308712 | $18,808 | $683,392 |
| Oct-14 2025 | $0.00367187 | $0.00355486 | $0.00376794 | $0.00376794 | $16,278 | $803,014 |
| Oct-13 2025 | $0.00376894 | $0.00366959 | $0.00376894 | $0.00366959 | $16,003 | $824,242 |
| Oct-12 2025 | $0.00366947 | $0.00332159 | $0.00369802 | $0.00338742 | $16,516 | $802,127 |
| Oct-11 2025 | $0.00338631 | $0.00338466 | $0.00367864 | $0.00367864 | $15,320 | $740,230 |