時価総額 $2.08T
1.27%
ボリューム24h $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
硬貨
34.665
取引所
204
ライブ
Obol (OBOL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Obol (OBOL) 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 395 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-05 2026 | $0.00426372 | $0.00423509 | $0.0057 | $0.00472238 | $58,020 | $1,256,178 |
| Jun-04 2026 | $0.00476931 | $0.00466728 | $0.00558243 | $0.00558243 | $100,999 | $1,405,137 |
| Jun-03 2026 | $0.00558688 | $0.00542737 | $0.00647756 | $0.00632293 | $2,337,964 | $1,646,008 |
| Jun-02 2026 | $0.00625043 | $0.00574436 | $0.00900325 | $0.00689091 | $2,243,765 | $1,841,504 |
| Jun-01 2026 | $0.00695301 | $0.00425064 | $0.00850524 | $0.00425064 | $467,159 | $2,046,830 |
| May-31 2026 | $0.00424163 | $0.00416683 | $0.00459381 | $0.00458381 | $67,641 | $1,248,654 |
| May-30 2026 | $0.00433609 | $0.00433609 | $0.00476803 | $0.0046512 | $72,615 | $1,276,460 |
| May-29 2026 | $0.00467929 | $0.00457715 | $0.00498724 | $0.0048345 | $80,431 | $1,377,490 |
| May-28 2026 | $0.00483321 | $0.00457412 | $0.00529372 | $0.00522044 | $121,667 | $1,422,802 |
| May-27 2026 | $0.0052068 | $0.00520016 | $0.00581129 | $0.00548806 | $112,557 | $1,532,780 |
| May-26 2026 | $0.00539161 | $0.00539161 | $0.00658146 | $0.00658146 | $128,557 | $1,587,185 |
| May-25 2026 | $0.00658155 | $0.00586191 | $0.00740433 | $0.00604086 | $1,559,712 | $1,935,897 |
| May-24 2026 | $0.00604787 | $0.00604539 | $0.00639884 | $0.00620663 | $63,798 | $1,778,923 |
| May-23 2026 | $0.00622557 | $0.00586133 | $0.00679435 | $0.00619098 | $69,674 | $1,831,191 |
| May-22 2026 | $0.00654536 | $0.00648861 | $0.0071725 | $0.0071725 | $2,207,322 | $1,925,255 |