時価総額 $2.42T
-8.29%
ボリューム24h $593.30B
41.22%
BTC % 53.87%
-1.07%
ETH % 9.61%
-1.14%
硬貨
34.200
+5
取引所
885
最後の更新
45 秒 前
Semantic Layer (42) 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.00180409 | $0.00178447 | $0.00248603 | $0.00237424 | $471,164 | $267,307 |
| Feb-04 2026 | $0.00243974 | $0.00231983 | $0.00307963 | $0.00231983 | $645,873 | $361,489 |
| Feb-03 2026 | $0.00238426 | $0.00216058 | $0.00242649 | $0.00230781 | $517,037 | $353,269 |
| Feb-02 2026 | $0.00232867 | $0.00232867 | $0.00280152 | $0.00259502 | $611,288 | $345,031 |
| Feb-01 2026 | $0.00273215 | $0.00273215 | $0.00403993 | $0.00403993 | $806,349 | $404,814 |
| Jan-31 2026 | $0.00338571 | $0.00337113 | $0.00530989 | $0.00514222 | $929,732 | $501,651 |
| Jan-30 2026 | $0.00546954 | $0.00517391 | $0.027786 | $0.022569 | $4,110,902 | $810,404 |
| Jan-29 2026 | $0.022502 | $0.020067 | $0.026549 | $0.022962 | $2,721,293 | $3,334,082 |
| Jan-28 2026 | $0.023445 | $0.022951 | $0.036974 | $0.036945 | $3,240,569 | $3,473,779 |
| Jan-27 2026 | $0.037234 | $0.034671 | $0.037234 | $0.034734 | $1,303,124 | $5,516,947 |
| Jan-26 2026 | $0.035079 | $0.034309 | $0.035622 | $0.034309 | $1,460,735 | $5,197,682 |
| Jan-25 2026 | $0.033878 | $0.033823 | $0.037564 | $0.037289 | $1,288,775 | $5,019,610 |
| Jan-24 2026 | $0.037256 | $0.036829 | $0.0396 | $0.0396 | $1,432,076 | $5,520,180 |
| Jan-23 2026 | $0.039613 | $0.039521 | $0.040632 | $0.040256 | $1,132,433 | $5,869,425 |
| Jan-22 2026 | $0.040239 | $0.040219 | $0.041475 | $0.04118 | $1,198,960 | $5,962,132 |