時価総額 $2.68T
-1.98%
ボリューム24h $327.31B
23.02%
BTC % 54.71%
0.05%
ETH % 9.74%
0.2%
硬貨
34.194
+7
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00039715 | $0.00038871 | $0.00040858 | $0.00039647 | $155,623 | $7,310,260 |
| Feb-02 2026 | $0.00040234 | $0.0003775 | $0.00040234 | $0.00039506 | $130,993 | $7,405,937 |
| Feb-01 2026 | $0.00039253 | $0.00038216 | $0.00040091 | $0.00038216 | $134,430 | $7,225,304 |
| Jan-31 2026 | $0.00038405 | $0.00036112 | $0.00040631 | $0.00040193 | $197,647 | $7,069,204 |
| Jan-30 2026 | $0.00040253 | $0.00038671 | $0.00040739 | $0.00040406 | $124,051 | $7,409,413 |
| Jan-29 2026 | $0.00040209 | $0.00039564 | $0.00043238 | $0.00043238 | $134,124 | $7,401,341 |
| Jan-28 2026 | $0.00043312 | $0.00042503 | $0.00043369 | $0.00043369 | $122,708 | $7,972,438 |
| Jan-27 2026 | $0.0004352 | $0.00042597 | $0.0004403 | $0.00042981 | $126,307 | $8,010,766 |
| Jan-26 2026 | $0.00042702 | $0.00041634 | $0.0004288 | $0.00041851 | $131,592 | $7,860,091 |
| Jan-25 2026 | $0.00041541 | $0.00041541 | $0.00046398 | $0.00045748 | $157,753 | $7,646,367 |
| Jan-24 2026 | $0.00045778 | $0.0004554 | $0.00046327 | $0.00046327 | $141,483 | $8,426,276 |
| Jan-23 2026 | $0.00046338 | $0.00044662 | $0.00047023 | $0.00045305 | $150,114 | $8,529,359 |
| Jan-22 2026 | $0.00045792 | $0.00044316 | $0.00047333 | $0.00047059 | $141,319 | $8,428,823 |
| Jan-21 2026 | $0.00046881 | $0.00044605 | $0.00046984 | $0.00044605 | $145,963 | $8,629,296 |
| Jan-20 2026 | $0.00044126 | $0.00043958 | $0.00053649 | $0.0005316 | $191,532 | $8,122,277 |