時価総額 $3.20T
-1.5%
ボリューム24h $225.15B
-2.33%
BTC % 54.8%
-0.01%
ETH % 11.08%
-0.63%
硬貨
34.146
+18
取引所
885
最後の更新
42 秒 前
Metacces (ACCES) 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-28 2026 | $0.059905 | $0.059905 | $0.070309 | $0.070002 | $390 | - |
| Jan-27 2026 | $0.070015 | $0.063917 | $0.071998 | $0.071424 | $895 | - |
| Jan-26 2026 | $0.07102 | $0.064915 | $0.071821 | $0.071223 | $1,823 | - |
| Jan-25 2026 | $0.071225 | $0.054928 | $0.074292 | $0.074292 | $335 | - |
| Jan-24 2026 | $0.074281 | $0.073083 | $0.074289 | $0.073104 | $812 | - |
| Jan-23 2026 | $0.073112 | $0.072109 | $0.073432 | $0.073432 | $312 | - |
| Jan-22 2026 | $0.073424 | $0.071933 | $0.130902 | $0.126881 | $1,666 | - |
| Jan-21 2026 | $0.126886 | $0.088911 | $0.130397 | $0.12009 | $108 | - |
| Jan-20 2026 | $0.134638 | $0.12014 | $0.159979 | $0.156899 | $1,415 | - |
| Jan-19 2026 | $0.159988 | $0.159914 | $0.218483 | $0.216195 | $399 | - |
| Jan-18 2026 | $0.216149 | $0.200912 | $0.216348 | $0.200926 | $1,047 | - |
| Jan-17 2026 | $0.20091 | $0.191894 | $0.200931 | $0.191894 | $262 | - |
| Jan-16 2026 | $0.191906 | $0.191877 | $0.201131 | $0.201124 | $6 | - |
| Jan-15 2026 | $0.201124 | $0.200906 | $0.201147 | $0.20099 | $21 | - |
| Jan-14 2026 | $0.200989 | $0.198083 | $0.201016 | $0.20025 | $1,043 | - |