時価総額 $4.51T
0.82%
ボリューム24h $359.63B
-9.4%
BTC % 54.51%
-0.01%
ETH % 12.15%
0.24%
硬貨
33.323
+1
取引所
885
最後の更新
2 秒 前
Looby By Stephen Bliss (LOOBY) 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00055966 | $0.00055523 | $0.00057861 | $0.00057861 | $256 | $533,333 |
| Oct-03 2025 | $0.00057893 | $0.0005341 | $0.00058332 | $0.00056012 | $3,902 | $551,698 |
| Oct-02 2025 | $0.00056012 | $0.00053798 | $0.000604 | $0.00055518 | - | $533,772 |
| Oct-01 2025 | $0.00055518 | $0.00049009 | $0.00055518 | $0.00049681 | - | $529,062 |
| Sep-30 2025 | $0.00049697 | $0.00047607 | $0.00049735 | $0.00049358 | $1,308 | $473,590 |
| Sep-29 2025 | $0.00049611 | $0.00047369 | $0.00052998 | $0.00052507 | - | $472,770 |
| Sep-28 2025 | $0.00052166 | $0.00048206 | $0.00052166 | $0.00049515 | $483 | $497,118 |
| Sep-27 2025 | $0.00049657 | $0.0004893 | $0.00049963 | $0.00049205 | $247 | $473,213 |
| Sep-26 2025 | $0.00049278 | $0.00045922 | $0.00049345 | $0.00048416 | $4,074 | $469,596 |
| Sep-25 2025 | $0.0004839 | $0.00047961 | $0.00051303 | $0.00051303 | $1,445 | $461,135 |
| Sep-24 2025 | $0.00051303 | $0.00048347 | $0.00055528 | $0.00055341 | $2,870 | $488,900 |
| Sep-23 2025 | $0.00055268 | $0.00050851 | $0.00057174 | $0.00052618 | - | $526,683 |
| Sep-22 2025 | $0.00052618 | $0.0005219 | $0.00057864 | $0.00054897 | $3,560 | $501,422 |
| Sep-21 2025 | $0.00054897 | $0.00054371 | $0.00055633 | $0.00055633 | - | $523,142 |
| Sep-20 2025 | $0.00055776 | $0.00055466 | $0.00066303 | $0.00066303 | $9,012 | $531,520 |