時価総額 $3.25T
-2.97%
ボリューム24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
硬貨
33.766
+6
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00048854 | $0.00048735 | $0.00050634 | $0.00050299 | $137,657 | $8,992,559 |
| Dec-03 2025 | $0.00050076 | $0.00048086 | $0.00050673 | $0.00048187 | $156,858 | $9,217,430 |
| Dec-02 2025 | $0.00048127 | $0.00048127 | $0.00052834 | $0.00052834 | $242,033 | $8,858,728 |
| Dec-01 2025 | $0.00052273 | $0.0005096 | $0.00056165 | $0.00056165 | $196,941 | $9,621,869 |
| Nov-30 2025 | $0.00056533 | $0.00056533 | $0.00059171 | $0.0005875 | $187,814 | $10,406,062 |
| Nov-29 2025 | $0.00058605 | $0.00056676 | $0.00058947 | $0.00057009 | $158,060 | $10,787,272 |
| Nov-28 2025 | $0.00057428 | $0.00057428 | $0.00060653 | $0.00060653 | $220,692 | $10,570,722 |
| Nov-27 2025 | $0.00061016 | $0.00060653 | $0.00063147 | $0.00062541 | $183,587 | $11,231,116 |
| Nov-26 2025 | $0.0006289 | $0.00055876 | $0.00063316 | $0.00061803 | $285,987 | $11,576,111 |
| Nov-25 2025 | $0.00062222 | $0.00061053 | $0.00063748 | $0.00063459 | $202,484 | $11,453,153 |
| Nov-24 2025 | $0.00063549 | $0.00061039 | $0.00065272 | $0.00061039 | $362,471 | $11,697,477 |
| Nov-23 2025 | $0.00058011 | $0.00053058 | $0.00058011 | $0.00053192 | $192,650 | $10,677,996 |
| Nov-22 2025 | $0.00053212 | $0.0004973 | $0.00058544 | $0.00054328 | $206,355 | $9,794,716 |
| Nov-21 2025 | $0.00053393 | $0.00050425 | $0.00057689 | $0.00057689 | $267,457 | $9,828,046 |
| Nov-20 2025 | $0.00056637 | $0.00055366 | $0.00060136 | $0.00057187 | $200,189 | $10,425,151 |