時価総額 $4.50T
0.48%
ボリューム24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
硬貨
33.323
+1
取引所
885
最後の更新
45 秒 前
NVIDIA (NVDA) 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-04 2025 | $0.00023364 | $0.00023082 | $0.00024382 | $0.00024382 | $618 | $185,760 |
| Oct-03 2025 | $0.00024382 | $0.00024007 | $0.00024673 | $0.00024007 | $854 | $193,853 |
| Oct-02 2025 | $0.00024007 | $0.00023061 | $0.00024007 | $0.00023132 | $945 | $190,869 |
| Oct-01 2025 | $0.00023132 | $0.00021667 | $0.00023192 | $0.00021819 | - | $183,917 |
| Sep-30 2025 | $0.00021819 | $0.00021563 | $0.0002239 | $0.00022385 | $1 | $173,471 |
| Sep-29 2025 | $0.00022385 | $0.00021592 | $0.00022883 | $0.00022078 | $2 | $177,971 |
| Sep-28 2025 | $0.00022077 | $0.0002068 | $0.00033601 | $0.00021133 | $1,971 | $175,526 |
| Sep-27 2025 | $0.00021133 | $0.00020527 | $0.00021133 | $0.00020775 | $524 | $168,024 |
| Sep-26 2025 | $0.00020775 | $0.00019757 | $0.00020775 | $0.00020078 | $294 | $165,177 |
| Sep-25 2025 | $0.00020077 | $0.00020077 | $0.00024609 | $0.00024609 | $8 | $159,628 |
| Sep-24 2025 | $0.00024609 | $0.00023677 | $0.00024931 | $0.00024881 | $5 | $195,656 |
| Sep-23 2025 | $0.00024881 | $0.00024881 | $0.00026226 | $0.00025917 | - | $197,822 |
| Sep-22 2025 | $0.00025945 | $0.00024975 | $0.00026932 | $0.00026932 | $11 | $206,277 |
| Sep-21 2025 | $0.00026932 | $0.0002692 | $0.00027595 | $0.00027595 | - | $214,123 |
| Sep-20 2025 | $0.00027766 | $0.00027367 | $0.00027922 | $0.00027483 | $435 | $220,758 |