時価総額 $4.21T
1.69%
ボリューム24h $313.49B
1.03%
BTC % 53.67%
0.13%
ETH % 12.45%
-0.32%
硬貨
33.103
+14
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.303918 | $0.302274 | $0.304057 | $0.303673 | - | $13,877,804 |
| Sep-08 2025 | $0.303664 | $0.302534 | $0.303668 | $0.302534 | - | $13,866,187 |
| Sep-07 2025 | $0.30224 | $0.301685 | $0.30224 | $0.30172 | $123 | $13,801,155 |
| Sep-06 2025 | $0.301719 | $0.300736 | $0.302362 | $0.301579 | $157 | $13,777,389 |
| Sep-05 2025 | $0.301604 | $0.300918 | $0.303073 | $0.301195 | - | $13,772,137 |
| Sep-04 2025 | $0.301195 | $0.301181 | $0.302939 | $0.301369 | - | $13,753,423 |
| Sep-03 2025 | $0.301368 | $0.29538 | $0.301898 | $0.29538 | - | $13,761,351 |
| Sep-02 2025 | $0.295271 | $0.293329 | $0.295391 | $0.293444 | $136 | $13,482,955 |
| Sep-01 2025 | $0.293444 | $0.293444 | $0.312625 | $0.312625 | $1,775 | $13,399,501 |
| Aug-31 2025 | $0.313176 | $0.307305 | $0.314386 | $0.310239 | $729 | $14,300,518 |
| Aug-30 2025 | $0.310239 | $0.289641 | $0.312848 | $0.290875 | $2,893 | $14,166,426 |
| Aug-29 2025 | $0.289728 | $0.289006 | $0.313529 | $0.31331 | - | $13,229,841 |
| Aug-28 2025 | $0.31326 | $0.311532 | $0.314534 | $0.311814 | $1,117 | $14,304,368 |
| Aug-27 2025 | $0.313406 | $0.31136 | $0.315562 | $0.313577 | - | $14,311,027 |
| Aug-26 2025 | $0.313577 | $0.310752 | $0.315538 | $0.311017 | $2,390 | $14,318,848 |