時価総額 $2.36T
-12.18%
ボリューム24h $595.68B
45.67%
BTC % 53.69%
-2.01%
ETH % 9.56%
-1.04%
硬貨
34.199
+4
取引所
885
最後の更新
1 分 前
Observer (OBSR) 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00064703 | $0.00063065 | $0.00066446 | $0.00065629 | $54,349 | $4,080,905 |
| Feb-03 2026 | $0.00065759 | $0.00065478 | $0.00066995 | $0.00066846 | $18,780 | $4,147,481 |
| Feb-02 2026 | $0.00066448 | $0.00065026 | $0.00067225 | $0.00065831 | $9,941 | $4,190,954 |
| Feb-01 2026 | $0.00065981 | $0.00065515 | $0.00067042 | $0.00066545 | $41,389 | $4,161,532 |
| Jan-31 2026 | $0.00066488 | $0.00066488 | $0.00071335 | $0.00071005 | $384,046 | $4,193,501 |
| Jan-30 2026 | $0.00070981 | $0.00069483 | $0.0007292 | $0.00072428 | $60,599 | $4,476,851 |
| Jan-29 2026 | $0.00072775 | $0.00072631 | $0.00076281 | $0.00076281 | $19,577 | $4,589,986 |
| Jan-28 2026 | $0.00076553 | $0.00076134 | $0.00079413 | $0.00079015 | $16,676 | $4,828,298 |
| Jan-27 2026 | $0.00078817 | $0.00077635 | $0.00078871 | $0.00077747 | $6,432 | $4,971,097 |
| Jan-26 2026 | $0.00078253 | $0.0007612 | $0.00078589 | $0.0007612 | $19,802 | $4,935,532 |
| Jan-25 2026 | $0.00076535 | $0.00076126 | $0.00077641 | $0.00077214 | $17,481 | $4,827,132 |
| Jan-24 2026 | $0.00077494 | $0.00077356 | $0.00079638 | $0.00078999 | $38,275 | $4,887,653 |
| Jan-23 2026 | $0.0007825 | $0.00074199 | $0.00078704 | $0.00075103 | $29,250 | $4,935,322 |
| Jan-22 2026 | $0.00075053 | $0.0007504 | $0.00077466 | $0.00077144 | $15,158 | $4,733,696 |
| Jan-21 2026 | $0.00076984 | $0.00074668 | $0.00076984 | $0.00075489 | $9,911 | $4,855,457 |