時価総額 $2.49T
-1.87%
ボリューム24h $139.28B
1.19%
BTC % 51.19%
-0.37%
ETH % 15.56%
0.38%
硬貨
28.322
+18
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul-20 2024 | $0.212729 | $0.211794 | $0.215362 | $0.215362 | $10,782 | - |
| Jul-19 2024 | $0.193671 | $0.157761 | $0.193671 | $0.166068 | $19,229 | - |
| Jul-18 2024 | $0.166068 | $0.163215 | $0.170656 | $0.163215 | $7,940 | - |
| Jul-17 2024 | $0.163215 | $0.152839 | $0.163215 | $0.152839 | $8,982 | - |
| Jul-16 2024 | $0.152839 | $0.15065 | $0.156885 | $0.154268 | $6,754 | - |