時価総額 $2.26T
1.15%
ボリューム24h $69.32B
-2.52%
BTC % 58.9847%
0.48%
ETH % 10.2758%
-0.13%
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 2,988 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-27 2026 | $0.005459 | $0.005392 | $0.00563 | $0.005576 | $13,774 | $10,292,949 |
| Jun-26 2026 | $0.005345 | $0.005246 | $0.00542 | $0.00542 | $10,401 | $10,078,002 |
| Jun-20 2026 | $0.00578 | $0.00575 | $0.005933 | $0.005843 | $13,284 | $10,898,195 |
| Jun-19 2026 | $0.005843 | $0.005822 | $0.005866 | $0.005866 | $10,179 | $11,016,981 |
| Jun-18 2026 | $0.006008 | $0.00595 | $0.006008 | $0.005958 | $10,001 | $11,328,089 |
| Jun-17 2026 | $0.005958 | $0.005928 | $0.006116 | $0.006028 | $11,267 | $11,233,814 |
| 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 |