時価総額 $3.62T
-0.44%
ボリューム24h $255.24B
-1.03%
BTC % 59%
-0.67%
ETH % 9.08%
3.85%
硬貨
31.970
+15
取引所
885
最後の更新
1 分 前
Sipher (SIPHER) 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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.048303 | $0.046303 | $0.052486 | $0.052037 | $5,292 | $4,335,038 |
| May-27 2025 | $0.052187 | $0.050905 | $0.052344 | $0.052115 | $4,715 | $4,683,569 |
| May-26 2025 | $0.053242 | $0.052858 | $0.053663 | $0.053125 | $5,180 | $4,778,259 |
| May-25 2025 | $0.052776 | $0.051948 | $0.053184 | $0.052113 | $4,691 | $4,736,410 |
| May-24 2025 | $0.052243 | $0.051724 | $0.05264 | $0.052474 | $4,665 | $4,688,574 |
| May-23 2025 | $0.052295 | $0.052295 | $0.053042 | $0.052447 | $4,672 | $4,693,296 |
| May-22 2025 | $0.052729 | $0.051868 | $0.053207 | $0.051868 | $4,786 | $4,732,188 |
| May-21 2025 | $0.053209 | $0.052222 | $0.053409 | $0.053109 | $10,387 | $4,775,327 |
| May-20 2025 | $0.052941 | $0.052412 | $0.054055 | $0.052958 | $4,645 | $4,751,272 |
| May-19 2025 | $0.052865 | $0.050712 | $0.052919 | $0.050892 | $4,696 | $4,744,442 |
| May-18 2025 | $0.050891 | $0.050005 | $0.05119 | $0.050009 | $4,308 | $4,567,289 |
| May-17 2025 | $0.049982 | $0.049642 | $0.05698 | $0.05698 | $4,766 | $4,485,639 |
| May-16 2025 | $0.057004 | $0.05448 | $0.057037 | $0.055794 | $5,117 | $5,115,834 |
| May-15 2025 | $0.055778 | $0.05567 | $0.061229 | $0.061229 | $15,764 | $5,005,808 |
| May-14 2025 | $0.060875 | $0.057661 | $0.060875 | $0.059643 | $5,317 | $5,463,253 |