時価総額 $2.23T
-2.01%
ボリューム24h $71.48B
-23.49%
BTC % 58.326%
-0.22%
ETH % 9.49385%
-1.22%
硬貨
34.665
取引所
204
ライブ
PolySwarm (NCT) 履歴価格、日付別ボリュームデータ 米ドル - USD
PolySwarm (NCT) 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 2,982 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-16 2026 | $0.006028 | $0.005963 | $0.006409 | $0.006353 | $13,712 | $11,365,799 |
| Jun-15 2026 | $0.006297 | $0.006102 | $0.006874 | $0.006173 | $80,869 | $11,872,998 |
| Jun-11 2026 | $0.005913 | $0.005893 | $0.006033 | $0.005988 | $14,576 | $11,148,966 |
| Jun-10 2026 | $0.005983 | $0.005943 | $0.006462 | $0.005978 | $33,277 | $11,280,951 |
| Jun-09 2026 | $0.006119 | $0.006072 | $0.006227 | $0.006227 | $18,198 | $11,537,379 |
| Jun-08 2026 | $0.006227 | $0.006227 | $0.006541 | $0.006308 | $23,365 | $11,741,013 |
| Jun-07 2026 | $0.006308 | $0.006076 | $0.006496 | $0.006196 | $68,514 | $11,893,739 |
| Jun-06 2026 | $0.006196 | $0.005823 | $0.006748 | $0.006029 | $138,503 | $11,682,563 |
| Jun-05 2026 | $0.006103 | $0.005833 | $0.006436 | $0.006428 | $76,921 | $11,507,211 |
| Jun-04 2026 | $0.006425 | $0.006156 | $0.006601 | $0.006383 | $95,349 | $12,114,343 |
| Jun-03 2026 | $0.006342 | $0.006318 | $0.006652 | $0.006362 | $19,592 | $11,957,846 |
| Jun-02 2026 | $0.006347 | $0.006134 | $0.00726 | $0.006804 | $27,195 | $11,967,273 |
| Jun-01 2026 | $0.006867 | $0.006867 | $0.007097 | $0.007097 | $10,181 | $12,947,734 |
| May-31 2026 | $0.007097 | $0.007026 | $0.007683 | $0.007683 | $19,144 | $13,381,399 |
| May-27 2026 | $0.007359 | $0.007346 | $0.007383 | $0.007346 | $14,333 | $13,875,400 |