時価総額 $2.24T
-0.16%
ボリューム24h $69.57B
-0.39%
BTC % 58.9577%
0.45%
ETH % 10.3243%
-0.43%
硬貨
34.665
取引所
204
ライブ
Real Sociedad Fan Token (RSO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Real Sociedad Fan Token (RSO) 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 408 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $93.58 | $93.37 | $96.48 | $94.50 | $495,965,325 | $192,040,852 |
| Jul-20 2026 | $94.50 | $94.47 | $96.76 | $95.84 | $569,687,466 | $193,928,837 |
| Jul-19 2026 | $95.84 | $95.84 | $95.84 | $95.84 | $270,080,241 | $196,678,727 |
| Jul-18 2026 | $95.84 | $95.84 | $95.84 | $95.84 | $270,080,241 | $196,678,727 |
| Jul-17 2026 | $95.84 | $95.27 | $98.13 | $95.97 | $337,973,834 | $196,678,727 |
| Jul-16 2026 | $96.16 | $94.73 | $96.31 | $95.32 | $351,500,841 | $197,335,417 |
| Jul-15 2026 | $95.77 | $94.59 | $96.25 | $95.78 | $313,448,005 | $196,535,076 |
| Jul-14 2026 | $95.79 | $95.79 | $96.87 | $96.53 | $252,643,923 | $196,576,119 |
| Jul-13 2026 | $96.54 | $95.48 | $96.85 | $95.48 | $274,320,375 | $198,115,237 |
| Jul-12 2026 | $95.48 | $95.48 | $95.48 | $95.48 | $222,015,583 | $195,939,950 |
| Jul-11 2026 | $95.48 | $95.48 | $95.48 | $95.48 | $295,892,243 | $195,939,950 |
| Jul-10 2026 | $95.14 | $95.14 | $95.87 | $95.46 | $295,891,956 | $195,242,217 |
| Jul-09 2026 | $95.58 | $95.05 | $97.14 | $95.94 | $366,831,254 | $196,145,166 |
| Jul-08 2026 | $95.94 | $95.94 | $97.84 | $97.84 | $551,382,790 | $196,883,943 |
| Jul-07 2026 | $97.84 | $96.19 | $99.04 | $96.19 | $701,805,504 | $200,783,041 |