時価総額 $2.17T
3.83%
ボリューム24h $83.58B
-2.81%
BTC % 58.1453%
-0.14%
ETH % 9.33136%
3.34%
硬貨
34.665
取引所
204
ライブ
LOCK IN (LOCKIN) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
LOCK IN (LOCKIN) 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 346 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00266444 | $0.00238795 | $0.00266444 | $0.00240699 | $1,714,114 | - |
| May-22 2026 | $0.00247825 | $0.00247825 | $0.00268283 | $0.00258009 | $1,825,430 | - |
| May-21 2026 | $0.00256768 | $0.00227059 | $0.00256768 | $0.00227059 | $1,650,664 | - |
| May-20 2026 | $0.00228642 | $0.00218414 | $0.00234201 | $0.00234201 | $1,571,466 | - |
| May-19 2026 | $0.00235853 | $0.00229472 | $0.00249383 | $0.00230405 | $1,956,669 | - |
| May-18 2026 | $0.00227571 | $0.00210555 | $0.00227571 | $0.00213642 | $1,577,782 | - |
| May-17 2026 | $0.00218809 | $0.00218809 | $0.00245257 | $0.00230239 | $1,664,370 | - |
| May-16 2026 | $0.00235445 | $0.00235445 | $0.00250718 | $0.00237358 | $1,651,133 | - |
| May-15 2026 | $0.00242695 | $0.00240216 | $0.0025901 | $0.00254261 | $1,707,005 | - |
| May-14 2026 | $0.00253547 | $0.00247469 | $0.00258032 | $0.00253229 | $1,806,727 | - |
| May-13 2026 | $0.00250902 | $0.00247185 | $0.00317239 | $0.00314003 | $3,466,403 | - |
| May-12 2026 | $0.00329101 | $0.00246096 | $0.00336164 | $0.00254674 | $4,559,899 | - |
| May-11 2026 | $0.00257697 | $0.0025183 | $0.00370423 | $0.00355329 | $5,551,714 | - |
| May-10 2026 | $0.00357515 | $0.00355674 | $0.00429277 | $0.00404403 | $4,651,002 | - |
| May-09 2026 | $0.00412079 | $0.0033618 | $0.00449068 | $0.0044843 | $9,842,256 | - |