時価総額 $4.07T
-3.65%
ボリューム24h $381.73B
-2.23%
BTC % 55.26%
0.5%
ETH % 12.18%
-1.97%
硬貨
32.814
+12
取引所
885
最後の更新
3 分 前
Step.app (FITFI) 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-18 2025 | $0.00155798 | $0.00155401 | $0.00164939 | $0.00164939 | $5,363,242 | $6,243,632 |
| Aug-17 2025 | $0.00162321 | $0.00161227 | $0.00171659 | $0.00169249 | $4,810,802 | $6,505,024 |
| Aug-16 2025 | $0.00170739 | $0.00165962 | $0.00220918 | $0.00206041 | $13,060,475 | $6,842,405 |
| Aug-15 2025 | $0.00210027 | $0.00150043 | $0.00239247 | $0.00150043 | $47,426,265 | $8,416,834 |
| Aug-14 2025 | $0.00149875 | $0.00149838 | $0.00159335 | $0.00159335 | $3,331,688 | $6,006,261 |
| Aug-13 2025 | $0.00159733 | $0.00155732 | $0.00160815 | $0.00156316 | $3,174,255 | $6,401,321 |
| Aug-12 2025 | $0.00156312 | $0.00153533 | $0.00156911 | $0.00156741 | $2,191,274 | $6,264,223 |
| Aug-11 2025 | $0.0015668 | $0.00156416 | $0.00159215 | $0.00159215 | $2,096,357 | $6,278,981 |
| Aug-10 2025 | $0.00158888 | $0.00156215 | $0.00159982 | $0.00159823 | $1,360,020 | $6,367,445 |
| Aug-09 2025 | $0.00159804 | $0.00154922 | $0.00162547 | $0.00154922 | $1,120,211 | $6,404,153 |
| Aug-08 2025 | $0.00155415 | $0.00154618 | $0.00158112 | $0.00154618 | $1,124,008 | $6,228,257 |
| Aug-07 2025 | $0.00154724 | $0.00153538 | $0.00155861 | $0.00155861 | $1,294,117 | $6,200,567 |
| Aug-06 2025 | $0.00155669 | $0.00148937 | $0.00155669 | $0.00149111 | $1,038,396 | $6,238,467 |
| Aug-05 2025 | $0.0014896 | $0.00148923 | $0.00152611 | $0.00152488 | $1,258,568 | $5,969,594 |
| Aug-04 2025 | $0.00152395 | $0.00147687 | $0.00152562 | $0.00147687 | $1,529,846 | $6,107,269 |