時価総額 $3.26T
-3.25%
ボリューム24h $270.77B
-3.44%
BTC % 54.89%
0.51%
ETH % 11.26%
-0.62%
硬貨
33.766
+7
取引所
885
最後の更新
6 秒 前
Obol (OBOL) 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.036763 | $0.036316 | $0.040103 | $0.039504 | $9,101,716 | $4,896,127 |
| Dec-03 2025 | $0.039517 | $0.037806 | $0.041307 | $0.039847 | $12,965,475 | $5,262,966 |
| Dec-02 2025 | $0.040009 | $0.038887 | $0.046644 | $0.046311 | $13,632,708 | $5,328,403 |
| Dec-01 2025 | $0.046595 | $0.046085 | $0.05489 | $0.054871 | $11,355,154 | $6,205,613 |
| Nov-30 2025 | $0.057812 | $0.054826 | $0.058404 | $0.056609 | $5,777,875 | $7,685,587 |
| Nov-29 2025 | $0.056432 | $0.056432 | $0.059116 | $0.058498 | $5,716,450 | $7,502,184 |
| Nov-28 2025 | $0.058875 | $0.058037 | $0.060513 | $0.060513 | $8,871,326 | $7,826,955 |
| Nov-27 2025 | $0.061069 | $0.060977 | $0.063672 | $0.060977 | $8,068,156 | $8,118,627 |
| Nov-26 2025 | $0.061545 | $0.059062 | $0.061545 | $0.060039 | $8,492,728 | $8,181,909 |
| Nov-25 2025 | $0.061107 | $0.057267 | $0.061107 | $0.058667 | $7,745,281 | $8,123,583 |
| Nov-24 2025 | $0.058768 | $0.054937 | $0.05957 | $0.055952 | $5,587,267 | $7,812,666 |
| Nov-23 2025 | $0.056756 | $0.056756 | $0.058254 | $0.057246 | $4,297,870 | $7,531,615 |
| Nov-22 2025 | $0.057997 | $0.057318 | $0.059372 | $0.059372 | $4,603,895 | $7,696,289 |
| Nov-21 2025 | $0.057139 | $0.057139 | $0.063935 | $0.062707 | $8,883,134 | $7,582,466 |
| Nov-20 2025 | $0.062858 | $0.058877 | $0.066128 | $0.064425 | $7,137,487 | $8,341,274 |