時価総額 $4.11T
-0.97%
ボリューム24h $371.61B
5.05%
BTC % 55.07%
-0.12%
ETH % 12.4%
0.72%
硬貨
32.814
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.309882 | $0.30829 | $0.311716 | $0.309725 | - | $14,150,103 |
| Aug-18 2025 | $0.309725 | $0.308157 | $0.311005 | $0.308843 | $1,424 | $14,142,953 |
| Aug-17 2025 | $0.308847 | $0.308029 | $0.310648 | $0.308313 | - | $14,102,833 |
| Aug-16 2025 | $0.310037 | $0.299477 | $0.310037 | $0.299626 | - | $14,157,189 |
| Aug-15 2025 | $0.299626 | $0.291628 | $0.300654 | $0.292794 | $2,419 | $13,681,807 |
| Aug-14 2025 | $0.291362 | $0.288811 | $0.293029 | $0.290554 | - | $13,304,445 |
| Aug-13 2025 | $0.290554 | $0.27658 | $0.290554 | $0.27658 | - | $13,267,526 |
| Aug-12 2025 | $0.276496 | $0.273609 | $0.276497 | $0.274561 | - | $12,625,630 |
| Aug-11 2025 | $0.273475 | $0.273328 | $0.27597 | $0.273328 | $3,322 | $12,487,653 |
| Aug-10 2025 | $0.273328 | $0.260511 | $0.274708 | $0.26145 | - | $12,480,963 |
| Aug-09 2025 | $0.260619 | $0.239622 | $0.260915 | $0.240744 | $2,249 | $11,900,632 |
| Aug-08 2025 | $0.240745 | $0.238546 | $0.240745 | $0.240351 | $35 | $10,993,120 |
| Aug-07 2025 | $0.240232 | $0.234659 | $0.240565 | $0.23583 | $3,403 | $10,969,697 |
| Aug-06 2025 | $0.235995 | $0.234777 | $0.236247 | $0.234778 | $862 | $10,776,206 |
| Aug-05 2025 | $0.234778 | $0.2346 | $0.236231 | $0.234641 | - | $10,720,637 |