時価総額 $2.14T
-0.59%
ボリューム24h $85.85B
5.39%
BTC % 58.1692%
0.35%
ETH % 9.33539%
-0.28%
硬貨
34.665
取引所
204
ライブ
Owlto Finance (OWL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Owlto Finance (OWL) 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 146 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-09 2026 | $0.00121871 | $0.00120137 | $0.00136129 | $0.00134439 | $39,078 | $402,176 |
| Jun-08 2026 | $0.00133989 | $0.00133989 | $0.00142655 | $0.00135694 | $40,477 | $442,165 |
| Jun-07 2026 | $0.00136272 | $0.00131838 | $0.00188852 | $0.0017043 | $52,134 | $449,700 |
| Jun-06 2026 | $0.00170961 | $0.00144225 | $0.00249543 | $0.00160004 | $400,224 | $564,172 |
| Jun-05 2026 | $0.001613 | $0.00148364 | $0.00220367 | $0.00212931 | $163,511 | $532,290 |
| Jun-04 2026 | $0.00213066 | $0.00206513 | $0.00239034 | $0.00237538 | $86,215 | $703,119 |
| Jun-03 2026 | $0.00237877 | $0.00228959 | $0.00243962 | $0.00240547 | $45,885 | $784,997 |
| Jun-02 2026 | $0.00240747 | $0.00240452 | $0.00266137 | $0.00258999 | $62,403 | $794,466 |
| Jun-01 2026 | $0.002568 | $0.00248199 | $0.002638 | $0.002633 | $28,591 | $847,440 |
| May-31 2026 | $0.002628 | $0.002566 | $0.002761 | $0.002693 | $28,402 | $867,240 |
| May-30 2026 | $0.00269 | $0.002624 | $0.00303985 | $0.00303585 | $28,474 | $887,700 |
| May-29 2026 | $0.00303342 | $0.002676 | $0.003777 | $0.002749 | $40,599 | $1,001,031 |
| May-28 2026 | $0.00275 | $0.002598 | $0.003013 | $0.002978 | $29,319 | $907,500 |
| May-27 2026 | $0.002984 | $0.002984 | $0.00336765 | $0.003205 | $34,766 | $984,720 |
| May-26 2026 | $0.00312981 | $0.00312981 | $0.00393099 | $0.00391 | $40,589 | $1,032,839 |