時価総額 $2.58T
0.43%
ボリューム24h $60.91B
-28.55%
BTC % 60.1318%
0.36%
ETH % 9.86183%
-1.09%
硬貨
34.665
取引所
875
ライブ
SKYAI (SKYAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
SKYAI (SKYAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 400 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-24 2026 | $0.326961 | $0.307479 | $0.340099 | $0.30929 | $12,412,190 | $326,961,883 |
| May-23 2026 | $0.310661 | $0.281506 | $0.313916 | $0.281506 | $46,269,197 | $310,661,164 |
| May-22 2026 | $0.279333 | $0.228581 | $0.340096 | $0.315947 | $109,618,059 | $279,333,828 |
| May-21 2026 | $0.316169 | $0.308811 | $0.353999 | $0.323555 | $63,454,103 | $316,169,142 |
| May-20 2026 | $0.323345 | $0.275023 | $0.380738 | $0.281329 | $77,263,583 | $323,345,729 |
| May-19 2026 | $0.28062 | $0.270013 | $0.319938 | $0.313 | $43,134,122 | $280,620,989 |
| May-18 2026 | $0.313189 | $0.289929 | $0.329755 | $0.317962 | $33,468,150 | $313,189,628 |
| May-17 2026 | $0.315389 | $0.304135 | $0.3427 | $0.31652 | $22,546,694 | $315,389,025 |
| May-16 2026 | $0.315283 | $0.270367 | $0.339714 | $0.339649 | $48,210,287 | $315,283,262 |
| May-15 2026 | $0.339461 | $0.332935 | $0.390758 | $0.374197 | $45,947,387 | $339,461,232 |
| May-14 2026 | $0.374037 | $0.338576 | $0.4801 | $0.464989 | $67,713,464 | $374,037,633 |
| May-13 2026 | $0.468251 | $0.468251 | $0.606156 | $0.54163 | $55,709,113 | $468,251,360 |
| May-12 2026 | $0.540719 | $0.437723 | $0.585782 | $0.437723 | $64,929,601 | $540,719,573 |
| May-11 2026 | $0.428968 | $0.354532 | $0.551328 | $0.539152 | $106,641,901 | $428,968,353 |
| May-10 2026 | $0.540336 | $0.523401 | $0.629797 | $0.608229 | $51,038,235 | $540,336,205 |