時価総額 $2.06T
-7.81%
ボリューム24h $153.01B
-1.64%
BTC % 57.791%
0.05%
ETH % 9.101%
-6.26%
硬貨
34.665
取引所
204
ライブ
Saber (SBR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Saber (SBR) 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 1,750 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0005412 | $0.00049036 | $0.0005412 | $0.00052071 | $9,751 | - |
| May-22 2026 | $0.00051815 | $0.00051707 | $0.00054703 | $0.00054592 | $14,167 | - |
| May-21 2026 | $0.0005598 | $0.00044829 | $0.00070834 | $0.00045158 | $72,712 | - |
| May-20 2026 | $0.00046154 | $0.00041522 | $0.00046154 | $0.0004549 | $6,560 | - |
| May-19 2026 | $0.00045793 | $0.00044233 | $0.0004939 | $0.00046855 | $11,250 | - |
| May-18 2026 | $0.00045976 | $0.00045976 | $0.00051084 | $0.00048108 | $19,518 | - |
| May-17 2026 | $0.0004825 | $0.00048221 | $0.00055569 | $0.00051797 | $20,827 | - |
| May-16 2026 | $0.00052404 | $0.00049661 | $0.0006891 | $0.0005736 | $92,884 | - |
| May-15 2026 | $0.00059474 | $0.00041331 | $0.00090371 | $0.00041331 | $169,016 | - |
| May-14 2026 | $0.00041297 | $0.00038305 | $0.00041919 | $0.00038305 | $2,569 | - |
| May-13 2026 | $0.00038068 | $0.00037634 | $0.00043586 | $0.00043586 | $2,995 | - |
| May-12 2026 | $0.00043564 | $0.00041485 | $0.0004709 | $0.00045385 | $6,640 | - |
| May-11 2026 | $0.00045785 | $0.00043984 | $0.00047248 | $0.00044132 | $5,365 | - |
| May-10 2026 | $0.0004386 | $0.00043408 | $0.00047838 | $0.00046819 | $10,444 | - |
| May-09 2026 | $0.00046542 | $0.00039565 | $0.00049785 | $0.00040355 | $19,805 | - |