時価総額 $4.09T
-3%
ボリューム24h $386.78B
-0.19%
BTC % 55.26%
0.32%
ETH % 12.22%
-1.63%
硬貨
32.814
+12
取引所
885
最後の更新
32 秒 前
Single Finance (SINGLE) 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-19 2025 | $0.00014637 | $0.00013356 | $0.00014861 | $0.00013357 | $21,159 | - |
| Aug-18 2025 | $0.00013369 | $0.00012945 | $0.00015974 | $0.00015974 | $21,085 | - |
| Aug-17 2025 | $0.00015692 | $0.00014735 | $0.0002041 | $0.00020407 | $44,897 | - |
| Aug-16 2025 | $0.00020407 | $0.0001797 | $0.00022179 | $0.00018014 | $14,163 | - |
| Aug-15 2025 | $0.00018014 | $0.00017917 | $0.00020338 | $0.00020325 | $7,549 | - |
| Aug-14 2025 | $0.00020333 | $0.00019935 | $0.00022715 | $0.00022703 | $9,970 | - |
| Aug-13 2025 | $0.00022713 | $0.00022713 | $0.00024435 | $0.00024423 | $11,556 | - |
| Aug-12 2025 | $0.00024432 | $0.00024432 | $0.00024651 | $0.00024605 | $14,308 | - |
| Aug-11 2025 | $0.0002461 | $0.00024202 | $0.00024953 | $0.00024207 | $13,545 | - |
| Aug-10 2025 | $0.00024214 | $0.00023185 | $0.00024482 | $0.00024482 | $13,816 | - |
| Aug-09 2025 | $0.00023987 | $0.0002361 | $0.00025133 | $0.00025116 | $15,037 | - |
| Aug-08 2025 | $0.00025115 | $0.00024737 | $0.00025124 | $0.00025018 | $15,251 | - |
| Aug-07 2025 | $0.00025021 | $0.00024973 | $0.0002504 | $0.00024985 | $42,197 | - |
| Aug-06 2025 | $0.00024984 | $0.00024867 | $0.00025836 | $0.00025165 | $76,656 | - |
| Aug-05 2025 | $0.0002452 | $0.0002238 | $0.0002452 | $0.00022869 | $77,816 | - |