時価総額 $4.16T
1.64%
ボリューム24h $376.40B
4.42%
BTC % 54.63%
-0.97%
ETH % 12.59%
1.98%
硬貨
32.825
+11
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00507492 | $0.0049884 | $0.00543669 | $0.00505405 | $21,987 | $1,109,215 |
| Aug-18 2025 | $0.00505386 | $0.00487553 | $0.00515852 | $0.00515662 | $19,603 | $1,104,613 |
| Aug-17 2025 | $0.00525869 | $0.00505138 | $0.00548894 | $0.00509917 | $19,644 | $1,149,383 |
| Aug-16 2025 | $0.00508778 | $0.0050862 | $0.00509053 | $0.00508891 | $10,842 | $1,112,024 |
| Aug-15 2025 | $0.00511885 | $0.00511885 | $0.00537595 | $0.00535499 | $6,887 | $1,118,815 |
| Aug-14 2025 | $0.00535493 | $0.00525588 | $0.00539449 | $0.00539449 | $8,051 | $1,170,415 |
| Aug-13 2025 | $0.00545268 | $0.00518375 | $0.00553704 | $0.00528531 | $12,076 | $1,191,780 |
| Aug-12 2025 | $0.00528498 | $0.0048689 | $0.00528827 | $0.00491538 | $14,802 | $1,154,949 |
| Aug-11 2025 | $0.00491676 | $0.00486866 | $0.00508379 | $0.00496727 | $14,167 | $1,074,481 |
| Aug-10 2025 | $0.00496777 | $0.00495461 | $0.00512908 | $0.00512877 | $15,112 | $1,085,526 |
| Aug-09 2025 | $0.0051254 | $0.00465163 | $0.0051254 | $0.00465325 | $15,396 | $1,119,971 |
| Aug-08 2025 | $0.00465404 | $0.00412276 | $0.00465404 | $0.0041241 | $14,447 | $1,016,973 |
| Aug-07 2025 | $0.00412156 | $0.00381144 | $0.00412156 | $0.00381144 | $40,597 | $900,619 |
| Aug-06 2025 | $0.00387939 | $0.00370249 | $0.00387939 | $0.00370398 | $75,935 | $847,701 |
| Aug-05 2025 | $0.00370464 | $0.0037005 | $0.00378312 | $0.00378185 | $65,521 | $809,516 |