時価総額 $2.07T
-0.36%
ボリューム24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
硬貨
34.665
取引所
204
ライブ
Intuition (TRUST) 履歴価格、日付別ボリュームデータ 米ドル - USD
Intuition (TRUST) 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 236 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.050159 | $0.04961 | $0.053014 | $0.052233 | $321,000 | $9,011,022 |
| Jun-27 2026 | $0.051564 | $0.050896 | $0.053712 | $0.05148 | $220,110 | $9,263,443 |
| Jun-26 2026 | $0.051343 | $0.049197 | $0.052794 | $0.052794 | $550,018 | $9,223,750 |
| Jun-25 2026 | $0.051219 | $0.048238 | $0.052352 | $0.04878 | $580,595 | $9,201,560 |
| Jun-24 2026 | $0.048767 | $0.047009 | $0.050465 | $0.049419 | $232,136 | $8,761,037 |
| Jun-23 2026 | $0.049347 | $0.048082 | $0.053247 | $0.051572 | $329,930 | $8,865,136 |
| Jun-22 2026 | $0.051347 | $0.050977 | $0.055907 | $0.051713 | $500,469 | $9,224,478 |
| Jun-21 2026 | $0.051715 | $0.050183 | $0.052765 | $0.052296 | $257,446 | $9,290,653 |
| Jun-20 2026 | $0.052162 | $0.051268 | $0.056602 | $0.056106 | $610,372 | $9,370,927 |
| Jun-19 2026 | $0.055885 | $0.051416 | $0.061815 | $0.051416 | $2,467,431 | $10,039,658 |
| Jun-18 2026 | $0.051278 | $0.049353 | $0.059312 | $0.049353 | $1,804,920 | $9,212,092 |
| Jun-17 2026 | $0.049308 | $0.048967 | $0.051658 | $0.050037 | $114,506 | $8,858,171 |
| Jun-16 2026 | $0.049999 | $0.049334 | $0.051201 | $0.050974 | $97,079 | $8,982,271 |
| Jun-15 2026 | $0.050776 | $0.050464 | $0.052678 | $0.051341 | $105,482 | $9,121,879 |
| Jun-14 2026 | $0.051349 | $0.049266 | $0.051428 | $0.051181 | $135,434 | $9,224,836 |