時価総額 $2.06T
-0.66%
ボリューム24h $73.37B
40.62%
BTC % 57.8776%
-0.32%
ETH % 9.20987%
0.01%
硬貨
34.665
取引所
204
ライブ
AB / Newton (AB) 履歴価格、日付別ボリュームデータ 米ドル - USD
AB / Newton (AB) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,629 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0009922 | $0.00098507 | $0.00100351 | $0.00098507 | $1,065,403 | $98,053,687 |
| Jun-27 2026 | $0.00100073 | $0.00100073 | $0.00108654 | $0.0010646 | $1,225,675 | $98,896,339 |
| Jun-26 2026 | $0.00106417 | $0.00106066 | $0.00106734 | $0.00106435 | $1,092,690 | $105,165,980 |
| Jun-25 2026 | $0.00106548 | $0.00106025 | $0.00107243 | $0.00107243 | $1,051,930 | $105,294,833 |
| Jun-24 2026 | $0.00107389 | $0.001069 | $0.00107718 | $0.00107362 | $943,305 | $106,125,934 |
| Jun-23 2026 | $0.00107438 | $0.00103235 | $0.00107899 | $0.00103392 | $1,100,896 | $106,174,276 |
| Jun-22 2026 | $0.00103234 | $0.00102683 | $0.00103446 | $0.00102812 | $820,531 | $102,020,595 |
| Jun-21 2026 | $0.00102713 | $0.00102059 | $0.00103359 | $0.00103285 | $791,127 | $101,505,040 |
| Jun-20 2026 | $0.00103303 | $0.00103303 | $0.00104151 | $0.00104151 | $559,294 | $102,087,873 |
| Jun-19 2026 | $0.00104142 | $0.00103952 | $0.00104967 | $0.00104353 | $616,986 | $102,917,398 |
| Jun-18 2026 | $0.00104319 | $0.00104309 | $0.00105838 | $0.00105703 | $885,008 | $103,091,946 |
| Jun-17 2026 | $0.00105667 | $0.00104636 | $0.00106932 | $0.00106932 | $1,001,210 | $104,424,731 |
| Jun-16 2026 | $0.00106903 | $0.00106735 | $0.00108173 | $0.00107982 | $899,117 | $105,645,748 |
| Jun-15 2026 | $0.00108079 | $0.00107211 | $0.00109323 | $0.00109178 | $916,778 | $106,807,772 |
| Jun-14 2026 | $0.00109335 | $0.00108909 | $0.00109508 | $0.00109365 | $830,407 | $108,049,059 |