時価総額 $4.09T
-1.3%
ボリューム24h $313.91B
-18.78%
BTC % 54.71%
-0.36%
ETH % 12.53%
-0.08%
硬貨
32.837
+16
取引所
885
最後の更新
2 分 前
Coin (reservebankapp.com) (COINS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00042986 | $0.00022122 | $0.00049629 | $0.00022122 | $20,339 | $429,861 |
| Aug-19 2025 | $0.00020501 | $0.00020085 | $0.00021311 | $0.00020871 | - | $205,016 |
| Aug-18 2025 | $0.00020871 | $0.00020048 | $0.00020978 | $0.00020719 | - | $208,719 |
| Aug-17 2025 | $0.00021198 | $0.00019871 | $0.00021394 | $0.00019871 | $1,097 | $211,983 |
| Aug-16 2025 | $0.00019871 | $0.0001918 | $0.00019871 | $0.0001918 | - | $198,716 |
| Aug-15 2025 | $0.00018989 | $0.00018471 | $0.00020383 | $0.00019572 | - | $189,896 |
| Aug-14 2025 | $0.00019572 | $0.00017277 | $0.00019572 | $0.00017429 | $2,803 | $195,728 |
| Aug-13 2025 | $0.00017218 | $0.00015864 | $0.00019486 | $0.00016796 | $4,254 | $172,186 |
| Aug-12 2025 | $0.00016796 | $0.00015193 | $0.00016796 | $0.00015387 | - | $167,965 |
| Aug-11 2025 | $0.00015265 | $0.00015265 | $0.00016407 | $0.00016066 | $119 | $152,655 |
| Aug-10 2025 | $0.00016066 | $0.0001556 | $0.00016066 | $0.0001556 | $84 | $160,663 |
| Aug-09 2025 | $0.0001556 | $0.00015215 | $0.00015773 | $0.00015215 | - | $155,602 |
| Aug-08 2025 | $0.00015215 | $0.00014045 | $0.00015215 | $0.00014903 | $2,250 | $152,155 |
| Aug-07 2025 | $0.00014879 | $0.00014352 | $0.00014914 | $0.00014352 | - | $148,800 |
| Aug-06 2025 | $0.00014352 | $0.00013846 | $0.00014498 | $0.0001394 | - | $143,524 |