時価総額 $1.90T
-20.98%
ボリューム24h $424.51B
69.43%
BTC % 52.22%
0.42%
ETH % 14.15%
-7.49%
硬貨
28.383
+11
取引所
885
最後の更新
33 秒 前
SECTBOT (SECT) 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-04 2024 | $0.107676 | $0.101674 | $0.123646 | $0.120598 | $10,847 | - |
| Aug-03 2024 | $0.120598 | $0.118109 | $0.126743 | $0.126743 | $8,308 | - |
| Aug-02 2024 | $0.126743 | $0.126743 | $0.137418 | $0.137257 | $4,324 | - |
| Aug-01 2024 | $0.137257 | $0.129466 | $0.140857 | $0.140857 | $10,878 | - |
| Jul-31 2024 | $0.140857 | $0.140752 | $0.144731 | $0.144731 | $2,205 | - |
| Jul-30 2024 | $0.144731 | $0.144731 | $0.159248 | $0.147427 | $17,651 | - |
| Jul-29 2024 | $0.147427 | $0.147427 | $0.163681 | $0.151995 | $11,780 | - |
| Jul-28 2024 | $0.151995 | $0.132594 | $0.160165 | $0.160165 | $22,489 | - |
| Jul-27 2024 | $0.160165 | $0.146402 | $0.160705 | $0.152653 | $15,963 | - |
| Jul-26 2024 | $0.153812 | $0.153113 | $0.172185 | $0.166917 | $18,390 | - |
| Jul-25 2024 | $0.169382 | $0.169382 | $0.199135 | $0.199135 | $11,437 | - |
| Jul-24 2024 | $0.208665 | $0.174293 | $0.212387 | $0.174293 | $21,223 | - |
| Jul-23 2024 | $0.174293 | $0.160967 | $0.194218 | $0.193925 | $16,894 | - |
| Jul-22 2024 | $0.193925 | $0.192292 | $0.205567 | $0.205567 | $2,726 | - |
| Jul-21 2024 | $0.205567 | $0.205567 | $0.212729 | $0.212729 | $6,497 | - |