時価総額 $4.10T
1.86%
ボリューム24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
硬貨
33.517
取引所
885
最後の更新
17 秒 前
Mind Network (FHE) 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-25 2025 | $0.042244 | $0.03793 | $0.043366 | $0.03877 | $5,211,311 | $10,099,332 |
| Oct-24 2025 | $0.038332 | $0.035893 | $0.038395 | $0.036962 | $6,216,142 | $9,164,158 |
| Oct-23 2025 | $0.036064 | $0.035205 | $0.03715 | $0.03614 | $6,414,448 | $8,621,921 |
| Oct-22 2025 | $0.035499 | $0.034135 | $0.037989 | $0.034453 | $8,895,939 | $8,486,728 |
| Oct-21 2025 | $0.034313 | $0.032944 | $0.036102 | $0.035313 | $10,214,414 | $8,203,238 |
| Oct-20 2025 | $0.035828 | $0.033995 | $0.037307 | $0.034466 | $8,951,097 | $8,565,545 |
| Oct-19 2025 | $0.035193 | $0.034832 | $0.039591 | $0.037642 | $8,091,890 | $8,413,610 |
| Oct-18 2025 | $0.03806 | $0.037688 | $0.062505 | $0.062505 | $30,381,330 | $9,098,982 |
| Oct-17 2025 | $0.047513 | $0.030882 | $0.047513 | $0.033092 | $15,773,053 | $11,358,989 |
| Oct-16 2025 | $0.032948 | $0.032822 | $0.036401 | $0.033485 | $11,601,565 | $7,876,994 |
| Oct-15 2025 | $0.033464 | $0.031812 | $0.035479 | $0.03222 | $9,583,495 | $8,000,329 |
| Oct-14 2025 | $0.032407 | $0.031158 | $0.034418 | $0.033459 | $10,489,436 | $7,261,455 |
| Oct-13 2025 | $0.03365 | $0.032108 | $0.036101 | $0.034803 | $11,897,606 | $7,539,991 |
| Oct-12 2025 | $0.033728 | $0.030348 | $0.034337 | $0.030811 | $7,372,343 | $7,557,438 |
| Oct-11 2025 | $0.030621 | $0.028885 | $0.03177 | $0.028885 | $13,649,333 | $6,861,291 |