時価総額 $2.06T
-0.58%
ボリューム24h $79.66B
31.59%
BTC % 57.859%
-0.38%
ETH % 9.32025%
1.26%
硬貨
34.665
取引所
204
ライブ
Only1 (LIKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Only1 (LIKE) 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 1,791 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-29 2026 | $0.0008468 | $0.0008457 | $0.00085376 | $0.00084672 | $87,007 | $280,429 |
| Jun-28 2026 | $0.0008485 | $0.00084385 | $0.00085659 | $0.00085253 | $78,301 | $280,989 |
| Jun-27 2026 | $0.00085439 | $0.00084527 | $0.00085607 | $0.00084707 | $84,008 | $282,941 |
| Jun-26 2026 | $0.00084658 | $0.00084579 | $0.00085101 | $0.00084869 | $91,484 | $280,355 |
| Jun-25 2026 | $0.00085039 | $0.00084646 | $0.00085477 | $0.00085057 | $78,545 | $281,617 |
| Jun-24 2026 | $0.0008503 | $0.00084836 | $0.00087192 | $0.00086844 | $83,399 | $281,587 |
| Jun-23 2026 | $0.00087178 | $0.00086638 | $0.00092798 | $0.00092229 | $90,957 | $288,700 |
| Jun-22 2026 | $0.00092286 | $0.00091838 | $0.00092569 | $0.00092372 | $75,478 | $305,616 |
| Jun-21 2026 | $0.00092446 | $0.00091934 | $0.00093109 | $0.00092565 | $77,710 | $306,145 |
| Jun-20 2026 | $0.00092042 | $0.000897 | $0.00092801 | $0.000897 | $84,459 | $304,809 |
| Jun-19 2026 | $0.00092349 | $0.00090886 | $0.00102002 | $0.0010153 | $92,820 | $305,825 |
| Jun-18 2026 | $0.00101737 | $0.00098722 | $0.0011799 | $0.0011726 | $109,528 | $336,914 |
| Jun-17 2026 | $0.00117749 | $0.00114612 | $0.001231 | $0.00114612 | $100,857 | $389,938 |
| Jun-16 2026 | $0.00114581 | $0.00111067 | $0.00132032 | $0.00132026 | $112,172 | $379,447 |
| Jun-15 2026 | $0.00132044 | $0.00123393 | $0.00134858 | $0.00124093 | $111,650 | $437,277 |