時価総額 $4.48T
1.22%
ボリューム24h $415.92B
6.2%
BTC % 54.37%
0.6%
ETH % 12.12%
-1.07%
硬貨
33.322
+14
取引所
885
最後の更新
9 秒 前
Neutron (NTRN) 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-03 2025 | $0.08482 | $0.082472 | $0.084977 | $0.083126 | $2,126,501 | $51,184,045 |
| Oct-02 2025 | $0.08326 | $0.082323 | $0.084404 | $0.082916 | $995,735 | $50,242,937 |
| Oct-01 2025 | $0.082507 | $0.076537 | $0.082507 | $0.076987 | $1,155,508 | $49,769,014 |
| Sep-30 2025 | $0.076988 | $0.075314 | $0.077564 | $0.077292 | $1,377,757 | $46,438,484 |
| Sep-29 2025 | $0.076914 | $0.076894 | $0.081833 | $0.08155 | $2,222,842 | $46,392,031 |
| Sep-28 2025 | $0.081537 | $0.078968 | $0.081537 | $0.081377 | $1,071,769 | $49,179,752 |
| Sep-27 2025 | $0.081996 | $0.081562 | $0.082938 | $0.082418 | $719,979 | $49,456,580 |
| Sep-26 2025 | $0.082383 | $0.079247 | $0.082536 | $0.079957 | $1,334,150 | $49,687,961 |
| Sep-25 2025 | $0.079906 | $0.078707 | $0.085857 | $0.085857 | $1,639,559 | $48,135,723 |
| Sep-24 2025 | $0.085393 | $0.083861 | $0.087373 | $0.085429 | $1,362,704 | $51,305,262 |
| Sep-23 2025 | $0.085711 | $0.08187 | $0.086678 | $0.083609 | $1,477,687 | $51,400,589 |
| Sep-22 2025 | $0.083596 | $0.082134 | $0.094727 | $0.094727 | $2,720,723 | $50,110,652 |
| Sep-21 2025 | $0.094678 | $0.094678 | $0.097999 | $0.096574 | $1,994,216 | $56,753,775 |
| Sep-20 2025 | $0.096906 | $0.094358 | $0.097609 | $0.094524 | $1,475,334 | $58,088,990 |
| Sep-19 2025 | $0.095727 | $0.095455 | $0.101627 | $0.101294 | $1,478,306 | $57,382,488 |