時価総額 $3.47T
-1.35%
ボリューム24h $273.87B
-18.66%
BTC % 55.15%
0.38%
ETH % 11.4%
-0.61%
硬貨
34.049
+8
取引所
885
最後の更新
3 分 前
LOAN Protocol (LOAN) 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.00056851 | $0.00055458 | $0.00057157 | $0.00056362 | $161,609 | $10,464,559 |
| Jan-13 2026 | $0.00056391 | $0.00054923 | $0.00058092 | $0.00058092 | $183,657 | $10,379,766 |
| Jan-12 2026 | $0.00058897 | $0.00057269 | $0.00060501 | $0.00057269 | $187,718 | $10,841,023 |
| Jan-11 2026 | $0.00057831 | $0.00053633 | $0.00057905 | $0.00053633 | $209,609 | $10,644,868 |
| Jan-10 2026 | $0.00053819 | $0.00051619 | $0.00053819 | $0.00052465 | $151,474 | $9,906,396 |
| Jan-09 2026 | $0.00052918 | $0.000517 | $0.00053733 | $0.00051899 | $159,839 | $9,740,536 |
| Jan-08 2026 | $0.00052579 | $0.00048302 | $0.00052579 | $0.00048679 | $155,853 | $9,678,217 |
| Jan-07 2026 | $0.00048347 | $0.00048296 | $0.00049889 | $0.00049889 | $145,579 | $8,899,196 |
| Jan-06 2026 | $0.00050227 | $0.00049845 | $0.00054153 | $0.00050256 | $198,412 | $9,245,318 |
| Jan-05 2026 | $0.00050764 | $0.00044725 | $0.00050764 | $0.00046411 | $178,338 | $9,344,117 |
| Jan-04 2026 | $0.00047074 | $0.00046163 | $0.00048066 | $0.00047681 | $127,079 | $8,664,868 |
| Jan-03 2026 | $0.0004821 | $0.00043084 | $0.0004821 | $0.00045201 | $176,996 | $8,873,959 |
| Jan-02 2026 | $0.00044799 | $0.00042674 | $0.00044799 | $0.00043111 | $114,078 | $8,246,202 |
| Jan-01 2026 | $0.00042499 | $0.00041695 | $0.00043058 | $0.00041967 | $92,977 | $7,822,778 |
| Dec-31 2025 | $0.00042457 | $0.00039906 | $0.00042457 | $0.00040402 | $209,078 | $7,815,065 |