時価総額 $2.13T
-3.43%
ボリューム24h $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
硬貨
34.665
取引所
204
ライブ
Lista DAO (LISTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lista DAO (LISTA) 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 715 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-04 2026 | $0.0583 | $0.0583 | $0.0655 | $0.065 | $5,138,422 | $23,825,181 |
| Jun-03 2026 | $0.0651 | $0.0617 | $0.0669 | $0.0621 | $2,268,644 | $26,604,104 |
| Jun-02 2026 | $0.0621 | $0.0612 | $0.0699 | $0.0699 | $2,259,050 | $25,378,109 |
| Jun-01 2026 | $0.0697 | $0.0668 | $0.0703 | $0.0694 | $1,890,253 | $28,460,963 |
| May-31 2026 | $0.0691 | $0.0668 | $0.0714 | $0.0688 | $1,979,061 | $28,215,962 |
| May-30 2026 | $0.0688 | $0.0648 | $0.0716 | $0.0648 | $2,777,403 | $28,093,462 |
| May-29 2026 | $0.0645 | $0.0635 | $0.067 | $0.064199 | $1,545,665 | $26,337,620 |
| May-28 2026 | $0.0639 | $0.0614 | $0.0715 | $0.0715 | $4,033,725 | $26,092,619 |
| May-27 2026 | $0.0712 | $0.0712 | $0.075 | $0.0737 | $2,746,902 | $29,073,466 |
| May-26 2026 | $0.074 | $0.0734 | $0.0765 | $0.0758 | $606,714 | $30,216,805 |
| May-25 2026 | $0.0759 | $0.0745 | $0.0778 | $0.0748 | $1,330,098 | $30,967,595 |
| May-24 2026 | $0.0749 | $0.0733 | $0.0775 | $0.0775 | $507,083 | $30,559,589 |
| May-23 2026 | $0.0775 | $0.0732 | $0.0786 | $0.075 | $942,553 | $31,620,403 |
| May-22 2026 | $0.076049 | $0.076049 | $0.079818 | $0.079296 | $4,197,640 | $31,028,430 |
| May-21 2026 | $0.080154 | $0.078405 | $0.080257 | $0.078487 | $4,188,411 | $29,937,440 |