時価総額 $4.51T
0.74%
ボリューム24h $359.65B
-9.97%
BTC % 54.45%
-0.03%
ETH % 12.13%
0%
硬貨
33.323
+1
取引所
885
最後の更新
10 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00402713 | $0.00401365 | $0.00406612 | $0.0040634 | $16,067 | $879,964 |
| Oct-03 2025 | $0.00406479 | $0.00399111 | $0.00406598 | $0.00400595 | $18,211 | $888,192 |
| Oct-02 2025 | $0.00404754 | $0.0039186 | $0.00405089 | $0.00391998 | $17,267 | $884,423 |
| Oct-01 2025 | $0.00388599 | $0.00374229 | $0.00402379 | $0.00381048 | $25,665 | $849,112 |
| Sep-30 2025 | $0.00381157 | $0.00380734 | $0.00410764 | $0.00392565 | $16,117 | $832,851 |
| Sep-29 2025 | $0.00394939 | $0.00392551 | $0.00428189 | $0.00427906 | $16,352 | $862,965 |
| Sep-28 2025 | $0.00428189 | $0.00404844 | $0.00432756 | $0.00432756 | $19,292 | $935,619 |
| Sep-27 2025 | $0.00433208 | $0.00401142 | $0.00433208 | $0.00401276 | $10,494 | $946,586 |
| Sep-26 2025 | $0.0040115 | $0.00401059 | $0.00401511 | $0.00401098 | $510 | $876,537 |
| Sep-25 2025 | $0.00401042 | $0.0039596 | $0.0042414 | $0.00423772 | $12,894 | $876,570 |
| Sep-24 2025 | $0.00423527 | $0.00423527 | $0.00453296 | $0.00452935 | $17,752 | $925,717 |
| Sep-23 2025 | $0.00453119 | $0.00409587 | $0.00467816 | $0.00434345 | $18,024 | $990,397 |
| Sep-22 2025 | $0.00434033 | $0.00404081 | $0.00442643 | $0.00442643 | $17,605 | $948,680 |
| Sep-21 2025 | $0.00445042 | $0.00442321 | $0.00454557 | $0.00451887 | $18,193 | $972,744 |
| Sep-20 2025 | $0.00465517 | $0.00442738 | $0.0047816 | $0.00450525 | $16,664 | $1,017,497 |