時価総額 $3.15T
1.15%
ボリューム24h $150.18B
15.57%
BTC % 59.98%
-0.11%
ETH % 6.94%
-1%
硬貨
31.703
+5
取引所
885
最後の更新
58 秒 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 |
|---|---|---|---|---|---|---|
| Apr-27 2025 | $0.00390558 | $0.0033398 | $0.00398169 | $0.0034132 | $16,685 | $853,248 |
| Apr-26 2025 | $0.00332824 | $0.00331932 | $0.00364175 | $0.00338042 | $15,208 | $727,118 |
| Apr-25 2025 | $0.00341279 | $0.00341279 | $0.0040862 | $0.00379684 | $18,985 | $745,573 |
| Apr-24 2025 | $0.00380095 | $0.00379093 | $0.00403992 | $0.00403673 | $10,004 | $830,372 |
| Apr-23 2025 | $0.00403863 | $0.00401001 | $0.00457685 | $0.00457347 | $16,057 | $882,297 |
| Apr-22 2025 | $0.0043968 | $0.00411588 | $0.00440441 | $0.00412222 | $78,808 | $958,568 |
| Apr-21 2025 | $0.00412009 | $0.00411493 | $0.00433084 | $0.00417771 | $71,004 | $898,241 |
| Apr-20 2025 | $0.0041838 | $0.00417841 | $0.00433302 | $0.00432819 | $65,546 | $912,131 |
| Apr-19 2025 | $0.00432891 | $0.00432891 | $0.0044475 | $0.00444234 | $66,683 | $943,766 |
| Apr-18 2025 | $0.00443634 | $0.00429365 | $0.00444646 | $0.00439705 | $66,971 | $967,188 |
| Apr-17 2025 | $0.00439514 | $0.00438653 | $0.0045962 | $0.0045911 | $68,311 | $958,205 |
| Apr-16 2025 | $0.00458943 | $0.00452984 | $0.00471818 | $0.00471355 | $50,022 | $1,000,564 |
| Apr-15 2025 | $0.00471256 | $0.00470972 | $0.00472858 | $0.00472858 | $15,810 | $1,027,408 |
| Apr-14 2025 | $0.00471845 | $0.00462222 | $0.00487331 | $0.00462222 | $55,904 | $1,028,693 |
| Apr-13 2025 | $0.00460976 | $0.00453597 | $0.0047446 | $0.0047446 | $56,612 | $1,004,996 |