時価総額 $4.03T
1.24%
ボリューム24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
硬貨
33.517
+1
取引所
885
最後の更新
35 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-24 2025 | $0.049673 | $0.048633 | $0.050289 | $0.049137 | $634,732 | $30,348,314 |
| Oct-23 2025 | $0.048953 | $0.048328 | $0.049991 | $0.048328 | $874,942 | $29,908,176 |
| Oct-22 2025 | $0.047532 | $0.047292 | $0.051003 | $0.050868 | $1,482,548 | $29,038,202 |
| Oct-21 2025 | $0.051586 | $0.05055 | $0.054054 | $0.052716 | $1,155,996 | $31,514,513 |
| Oct-20 2025 | $0.052703 | $0.052026 | $0.053847 | $0.053745 | $1,866,079 | $32,196,550 |
| Oct-19 2025 | $0.054276 | $0.049688 | $0.056652 | $0.049809 | $4,992,856 | $33,145,425 |
| Oct-18 2025 | $0.050099 | $0.049306 | $0.052707 | $0.049958 | $4,856,448 | $30,594,914 |
| Oct-17 2025 | $0.050031 | $0.046813 | $0.050851 | $0.050389 | $1,452,439 | $30,552,884 |
| Oct-16 2025 | $0.050235 | $0.049934 | $0.05361 | $0.052122 | $1,340,840 | $30,677,642 |
| Oct-15 2025 | $0.052212 | $0.051652 | $0.055656 | $0.054362 | $1,244,471 | $31,884,752 |
| Oct-14 2025 | $0.054676 | $0.052027 | $0.057111 | $0.057111 | $1,454,351 | $33,383,901 |
| Oct-13 2025 | $0.057018 | $0.052448 | $0.057018 | $0.052448 | $1,587,732 | $34,812,405 |
| Oct-12 2025 | $0.052533 | $0.046231 | $0.053154 | $0.046744 | $2,015,146 | $32,074,434 |
| Oct-11 2025 | $0.046648 | $0.045558 | $0.052447 | $0.052447 | $3,783,587 | $28,481,035 |
| Oct-10 2025 | $0.049729 | $0.049729 | $0.079255 | $0.077536 | $4,113,743 | $30,323,498 |