時価総額 $2.43T
-2.67%
ボリューム24h $110.70B
46.16%
BTC % 58.5911%
-0.99%
ETH % 9.90005%
1.82%
硬貨
34.665
取引所
204
ライブ
Notcoin (NOT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Notcoin (NOT) 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 746 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 |
|---|---|---|---|---|---|---|
| May-31 2026 | $0.00046 | $0.000445 | $0.000469 | $0.000445 | $4,099,364 | $45,737,504 |
| May-30 2026 | $0.000444 | $0.000438 | $0.000454 | $0.000441 | $3,056,493 | $44,146,634 |
| May-29 2026 | $0.000441 | $0.000431 | $0.00045 | $0.000442 | $3,517,450 | $43,848,346 |
| May-28 2026 | $0.00044 | $0.000425 | $0.000451 | $0.00045 | $3,612,723 | $43,748,917 |
| May-27 2026 | $0.000447 | $0.000443 | $0.000469 | $0.00046 | $3,506,410 | $44,444,922 |
| May-26 2026 | $0.000461 | $0.000459 | $0.000484 | $0.000484 | $5,014,313 | $45,836,933 |
| May-25 2026 | $0.000485 | $0.00045 | $0.000522 | $0.00045 | $6,563,406 | $48,223,238 |
| May-24 2026 | $0.00045 | $0.000441 | $0.000471 | $0.000471 | $3,166,063 | $44,743,210 |
| May-23 2026 | $0.000471 | $0.000441 | $0.00048 | $0.000458 | $4,002,083 | $46,831,227 |
| May-22 2026 | $0.00046528 | $0.00046528 | $0.00049583 | $0.00049583 | $14,092,929 | $46,263,127 |
| May-21 2026 | $0.00049372 | $0.00047161 | $0.00049477 | $0.00049205 | $11,607,094 | $49,091,179 |
| May-20 2026 | $0.00049835 | $0.00048258 | $0.00050025 | $0.00048714 | $12,194,132 | $49,551,512 |
| May-19 2026 | $0.000499 | $0.00048481 | $0.000499 | $0.00049823 | $13,537,375 | $49,615,509 |
| May-18 2026 | $0.00048713 | $0.00047595 | $0.00048713 | $0.00048172 | $13,374,411 | $48,435,316 |
| May-17 2026 | $0.00050025 | $0.00049677 | $0.0005125 | $0.00050126 | $9,452,694 | $49,740,223 |