時価総額 $2.31T
-4.36%
ボリューム24h $229.16B
29.63%
BTC % 52.74%
0.62%
ETH % 12.89%
-2.32%
硬貨
28.960
+15
取引所
885
最後の更新
26 秒 前
enqAI / noiseGPT (enqAI) 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-01 2024 | $0.034747 | $0.03171 | $0.040305 | $0.035725 | $808,597 | - |
| Sep-30 2024 | $0.037217 | $0.03335 | $0.039003 | $0.036494 | $640,260 | - |
| Sep-29 2024 | $0.037753 | $0.031737 | $0.046283 | $0.033171 | $838,148 | - |
| Sep-28 2024 | $0.032864 | $0.031547 | $0.042724 | $0.041008 | $849,619 | - |
| Sep-27 2024 | $0.040725 | $0.031356 | $0.042045 | $0.031356 | $1,124,552 | - |
| Sep-26 2024 | $0.031415 | $0.02292 | $0.033384 | $0.024119 | $996,148 | - |
| Sep-25 2024 | $0.028453 | $0.024423 | $0.032446 | $0.024423 | $556,289 | - |
| Sep-24 2024 | $0.023576 | $0.021761 | $0.02885 | $0.024376 | $725,970 | - |
| Sep-23 2024 | $0.024837 | $0.013279 | $0.024847 | $0.013352 | $705,936 | - |
| Sep-22 2024 | $0.013293 | $0.010819 | $0.013419 | $0.01148 | $138,876 | - |
| Sep-21 2024 | $0.011191 | $0.010877 | $0.011389 | $0.010877 | $43,420 | - |
| Sep-20 2024 | $0.011402 | $0.010957 | $0.013291 | $0.010957 | $173,485 | - |
| Sep-19 2024 | $0.011013 | $0.01048 | $0.011701 | $0.01142 | $172,420 | - |
| Sep-18 2024 | $0.010142 | $0.00842225 | $0.010142 | $0.00901264 | $65,582 | - |
| Sep-17 2024 | $0.00904147 | $0.00682085 | $0.00929182 | $0.00717193 | $97,786 | - |