時価総額 $2.74T
0.15%
ボリューム24h $241.99B
-19%
BTC % 56.52%
1.3%
ETH % 10.06%
0.89%
硬貨
34.562
+20
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.00004052 | $0.00004046 | $0.00004119 | $0.00004119 | $44 | - |
| Apr-29 2026 | $0.00004118 | $0.00004007 | $0.0000412 | $0.00004007 | $767 | - |
| Apr-28 2026 | $0.00004008 | $0.00003968 | $0.00004066 | $0.00003968 | $8 | - |
| Apr-27 2026 | $0.00003967 | $0.00003967 | $0.00004066 | $0.00004066 | $15 | - |
| Apr-26 2026 | $0.00004066 | $0.00004027 | $0.0000409 | $0.00004027 | - | - |
| Apr-25 2026 | $0.00004027 | $0.00003952 | $0.00004027 | $0.00003965 | $41 | - |
| Apr-24 2026 | $0.00003965 | $0.00003965 | $0.00004393 | $0.00004111 | $2,709 | - |
| Apr-23 2026 | $0.00004111 | $0.0000403 | $0.00004115 | $0.00004115 | $111 | - |
| Apr-22 2026 | $0.00004115 | $0.00004055 | $0.0000412 | $0.00004066 | $161 | - |
| Apr-21 2026 | $0.00004066 | $0.00004057 | $0.00004469 | $0.00004336 | $9,497 | - |
| Apr-20 2026 | $0.00004337 | $0.00004284 | $0.00004493 | $0.00004492 | $12 | - |
| Apr-19 2026 | $0.00004492 | $0.00004276 | $0.00004538 | $0.00004292 | $1,477 | - |
| Apr-18 2026 | $0.00004302 | $0.00004301 | $0.00004358 | $0.0000432 | $28 | - |
| Apr-17 2026 | $0.0000432 | $0.00004279 | $0.00004347 | $0.00004299 | $3,330 | - |
| Apr-16 2026 | $0.000043 | $0.000043 | $0.00004554 | $0.00004554 | $9,916 | - |