時価総額 $4.07T
-3.47%
ボリューム24h $379.12B
-1.69%
BTC % 55.34%
0.52%
ETH % 12.18%
-1.97%
硬貨
32.814
+12
取引所
885
最後の更新
31 秒 前
Satoshi AI agent by Virtuals (SAINT) 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-18 2025 | $0.00039082 | $0.00038284 | $0.00042459 | $0.00042459 | $1,180,119 | - |
| Aug-17 2025 | $0.00041456 | $0.0003803 | $0.00043067 | $0.0003803 | $1,292,397 | - |
| Aug-16 2025 | $0.00038027 | $0.0003726 | $0.00042595 | $0.00042592 | $945,133 | - |
| Aug-15 2025 | $0.00042595 | $0.00039571 | $0.00261694 | $0.00040413 | $1,158,974 | - |
| Aug-14 2025 | $0.00040406 | $0.00040405 | $0.00046745 | $0.0004617 | $2,075,244 | - |
| Aug-13 2025 | $0.00046253 | $0.00044515 | $0.00046253 | $0.0004531 | $1,505,647 | - |
| Aug-12 2025 | $0.0004531 | $0.00043847 | $0.00258324 | $0.00043847 | $1,462,889 | - |
| Aug-11 2025 | $0.00043854 | $0.00043854 | $0.00049364 | $0.00047699 | $1,319,459 | - |
| Aug-10 2025 | $0.00047698 | $0.00046373 | $0.00227944 | $0.00049209 | $1,138,303 | - |
| Aug-09 2025 | $0.0004809 | $0.00045282 | $0.00048389 | $0.0004559 | $1,046,861 | - |
| Aug-08 2025 | $0.00045363 | $0.00043406 | $0.0029891 | $0.00043442 | $1,614,557 | - |
| Aug-07 2025 | $0.00043445 | $0.00041902 | $0.00173499 | $0.00089848 | $1,619,365 | - |
| Aug-06 2025 | $0.00089904 | $0.00038926 | $0.00089972 | $0.00039575 | $197,905 | - |
| Aug-05 2025 | $0.00039575 | $0.00039575 | $0.00042782 | $0.00042446 | $198,584 | - |
| Aug-04 2025 | $0.0004245 | $0.00040558 | $0.00081272 | $0.00040558 | $197,139 | - |