時価総額 $4.15T
1.44%
ボリューム24h $364.61B
-3.23%
BTC % 54.69%
-0.96%
ETH % 12.54%
2.39%
硬貨
32.826
+12
取引所
885
最後の更新
23 秒 前
AB / Newton (AB) 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00959452 | $0.00958581 | $0.00962927 | $0.00961955 | $33,163,509 | $702,792,577 |
| Aug-18 2025 | $0.00961829 | $0.00884965 | $0.00967953 | $0.00894693 | $36,522,013 | $703,042,387 |
| Aug-17 2025 | $0.00894861 | $0.00863636 | $0.00899973 | $0.00865594 | $29,639,600 | $652,705,467 |
| Aug-16 2025 | $0.00865191 | $0.00835759 | $0.00865827 | $0.0083901 | $28,327,557 | $629,723,467 |
| Aug-15 2025 | $0.00837022 | $0.00832703 | $0.00840083 | $0.00834925 | $39,803,378 | $607,923,648 |
| Aug-14 2025 | $0.0083435 | $0.00804689 | $0.00836895 | $0.00816656 | $27,857,433 | $604,689,861 |
| Aug-13 2025 | $0.00816933 | $0.0081558 | $0.00819727 | $0.00818675 | $21,027,511 | $590,801,001 |
| Aug-12 2025 | $0.00818769 | $0.00815014 | $0.00819403 | $0.00816388 | $21,483,513 | $590,859,296 |
| Aug-11 2025 | $0.00816189 | $0.00811997 | $0.00820182 | $0.00818425 | $32,198,031 | $587,732,809 |
| Aug-10 2025 | $0.00819082 | $0.00813962 | $0.00819948 | $0.00817061 | $34,301,699 | $588,546,504 |
| Aug-09 2025 | $0.00817223 | $0.00815523 | $0.00820158 | $0.0081598 | $26,140,238 | $585,944,128 |
| Aug-08 2025 | $0.00816119 | $0.00812875 | $0.00819567 | $0.00813157 | $39,852,330 | $583,887,112 |
| Aug-07 2025 | $0.00812628 | $0.00808792 | $0.00816344 | $0.00812397 | $44,934,734 | $580,129,893 |
| Aug-06 2025 | $0.00812609 | $0.00806071 | $0.00815813 | $0.00810636 | $42,304,349 | $578,856,884 |
| Aug-05 2025 | $0.00810914 | $0.00806026 | $0.00817171 | $0.0081699 | $41,445,019 | $576,393,021 |