時価総額 $2.22T
-0.67%
ボリューム24h $136.51B
10.15%
BTC % 52.62%
0.38%
ETH % 14.15%
-0.7%
硬貨
28.486
+12
取引所
885
最後の更新
26 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-15 2024 | $0.077839 | $0.077839 | $0.082145 | $0.082145 | $1,571 | - |
| Aug-14 2024 | $0.082145 | $0.081919 | $0.085604 | $0.081919 | $3,009 | - |
| Aug-13 2024 | $0.081919 | $0.079182 | $0.082513 | $0.080671 | $3,636 | - |
| Aug-12 2024 | $0.080671 | $0.076904 | $0.081636 | $0.077315 | $1,373 | - |
| Aug-11 2024 | $0.077272 | $0.077272 | $0.08404 | $0.083924 | $4,373 | - |
| Aug-10 2024 | $0.086887 | $0.078998 | $0.089892 | $0.089216 | $15,832 | - |
| Aug-09 2024 | $0.089216 | $0.089216 | $0.094091 | $0.091865 | $2,080 | - |
| Aug-08 2024 | $0.091865 | $0.084028 | $0.093796 | $0.084028 | $5,620 | - |
| Aug-07 2024 | $0.085327 | $0.085327 | $0.097419 | $0.097419 | $6,273 | - |
| Aug-06 2024 | $0.097419 | $0.092275 | $0.098785 | $0.092275 | $2,598 | - |
| Aug-05 2024 | $0.092275 | $0.086475 | $0.106429 | $0.106429 | $5,421 | - |
| 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 | - |