時価総額 $3.25T
-3.02%
ボリューム24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
硬貨
33.766
+6
取引所
885
最後の更新
2 分 前
StakeWise (SWISE) 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00972054 | $0.00969957 | $0.01015 | $0.010019 | - | - |
| Dec-03 2025 | $0.010019 | $0.00941578 | $0.010019 | $0.00941578 | $1,166 | - |
| Dec-02 2025 | $0.00941578 | $0.00885222 | $0.00941578 | $0.00887617 | - | - |
| Dec-01 2025 | $0.00887617 | $0.00879276 | $0.00934539 | $0.00934539 | - | - |
| Nov-30 2025 | $0.0097274 | $0.00965559 | $0.00973466 | $0.00968483 | $383 | - |
| Nov-29 2025 | $0.00968483 | $0.00968483 | $0.00982416 | $0.00982416 | - | - |
| Nov-28 2025 | $0.00982416 | $0.00939813 | $0.00984447 | $0.00944143 | - | - |
| Nov-27 2025 | $0.00942746 | $0.0092364 | $0.010752 | $0.010642 | - | - |
| Nov-26 2025 | $0.010642 | $0.010292 | $0.011318 | $0.011121 | - | - |
| Nov-25 2025 | $0.010877 | $0.00935814 | $0.010877 | $0.00989517 | $12,770 | - |
| Nov-24 2025 | $0.00989517 | $0.00859494 | $0.00996939 | $0.00859494 | $5,438 | - |
| Nov-23 2025 | $0.00863113 | $0.00808625 | $0.00863113 | $0.00808625 | $2,396 | - |
| Nov-22 2025 | $0.00808625 | $0.00789933 | $0.00819593 | $0.00789933 | - | - |
| Nov-21 2025 | $0.00789933 | $0.00784954 | $0.00874382 | $0.00874382 | - | - |
| Nov-20 2025 | $0.00874382 | $0.00853566 | $0.0097592 | $0.0097592 | $2,653 | - |