時価総額 $3.26T
-2.89%
ボリューム24h $269.17B
-6.54%
BTC % 54.71%
-0.14%
ETH % 11.19%
-0.26%
硬貨
33.766
+6
取引所
885
最後の更新
3 分 前
Save (SAVE) 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.195599 | $0.195599 | $0.197071 | $0.196607 | $213 | $8,931,626 |
| Dec-03 2025 | $0.196607 | $0.196607 | $0.198718 | $0.198264 | - | $8,977,670 |
| Dec-02 2025 | $0.198264 | $0.19816 | $0.199342 | $0.19816 | - | $9,053,338 |
| Dec-01 2025 | $0.198163 | $0.197391 | $0.205555 | $0.205555 | $892 | $9,048,713 |
| Nov-30 2025 | $0.20729 | $0.206106 | $0.207748 | $0.206106 | - | $9,465,462 |
| Nov-29 2025 | $0.206106 | $0.206106 | $0.207721 | $0.207721 | - | $9,411,404 |
| Nov-28 2025 | $0.207721 | $0.207721 | $0.209571 | $0.209555 | - | $9,485,175 |
| Nov-27 2025 | $0.209555 | $0.209554 | $0.210687 | $0.21049 | - | $9,568,886 |
| Nov-26 2025 | $0.211365 | $0.209493 | $0.212007 | $0.212007 | - | $9,651,554 |
| Nov-25 2025 | $0.2119 | $0.211395 | $0.221054 | $0.221054 | $1,753 | $9,675,976 |
| Nov-24 2025 | $0.22105 | $0.218824 | $0.221467 | $0.219534 | $3,107 | $10,093,804 |
| Nov-23 2025 | $0.219794 | $0.174991 | $0.219794 | $0.175341 | $5,795 | $10,036,453 |
| Nov-22 2025 | $0.175343 | $0.173219 | $0.175343 | $0.174083 | $2,036 | $8,006,663 |
| Nov-21 2025 | $0.173465 | $0.173313 | $0.174467 | $0.174303 | $12,718 | $7,920,933 |
| Nov-20 2025 | $0.173958 | $0.173213 | $0.174295 | $0.173683 | $12,039 | $7,943,438 |