時価総額 $4.10T
1.86%
ボリューム24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
硬貨
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.17492 | $0.174255 | $0.180777 | $0.180063 | $12,353 | $7,987,389 |
| Oct-24 2025 | $0.179296 | $0.158066 | $0.197229 | $0.165429 | $15,115 | $8,187,165 |
| Oct-23 2025 | $0.16742 | $0.16742 | $0.195566 | $0.194277 | $16,549 | $7,644,901 |
| Oct-22 2025 | $0.194141 | $0.194141 | $0.196988 | $0.196496 | $14,927 | $8,865,038 |
| Oct-21 2025 | $0.196771 | $0.194017 | $0.196919 | $0.195157 | $14,407 | $8,985,133 |
| Oct-20 2025 | $0.197492 | $0.197492 | $0.201537 | $0.199908 | $14,802 | $9,018,066 |
| Oct-19 2025 | $0.200635 | $0.200635 | $0.202292 | $0.202116 | $1,653 | $9,161,579 |
| Oct-18 2025 | $0.201182 | $0.200967 | $0.201997 | $0.201871 | - | $9,186,573 |
| Oct-17 2025 | $0.201871 | $0.199128 | $0.20282 | $0.202056 | - | $9,218,035 |
| Oct-16 2025 | $0.202056 | $0.202056 | $0.222804 | $0.205988 | $2,534 | $9,226,487 |
| Oct-15 2025 | $0.205988 | $0.201056 | $0.206729 | $0.201314 | - | $9,406,001 |
| Oct-14 2025 | $0.200508 | $0.189129 | $0.200549 | $0.190315 | $530 | $9,155,807 |
| Oct-13 2025 | $0.190315 | $0.190091 | $0.192652 | $0.191528 | - | $8,690,337 |
| Oct-12 2025 | $0.191528 | $0.189592 | $0.206307 | $0.206307 | - | $8,745,746 |
| Oct-11 2025 | $0.206389 | $0.189366 | $0.246754 | $0.192626 | $71,809 | $9,424,345 |