時価総額 $4.08T
-2.7%
ボリューム24h $387.62B
0.35%
BTC % 55.27%
0.36%
ETH % 12.23%
-1.06%
硬貨
32.814
+12
取引所
885
最後の更新
1 分 前
Story (IP) 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 | $5.655 | $5.596 | $6.000 | $5.985 | $53,178,524 | $1,715,738,313 |
| Aug-17 2025 | $5.987 | $5.701 | $6.040 | $5.744 | $52,604,914 | $1,816,002,349 |
| Aug-16 2025 | $5.746 | $5.603 | $5.849 | $5.604 | $34,260,669 | $1,742,470,880 |
| Aug-15 2025 | $5.602 | $5.446 | $5.696 | $5.517 | $37,400,009 | $1,698,495,218 |
| Aug-14 2025 | $5.503 | $5.503 | $5.967 | $5.949 | $65,713,204 | $1,667,957,874 |
| Aug-13 2025 | $5.957 | $5.582 | $6.059 | $5.827 | $102,027,483 | $1,805,225,901 |
| Aug-12 2025 | $5.842 | $5.540 | $6.210 | $6.143 | $150,191,166 | $1,729,307,373 |
| Aug-11 2025 | $6.179 | $6.127 | $6.959 | $6.879 | $117,437,250 | $1,828,671,651 |
| Aug-10 2025 | $6.878 | $6.475 | $7.088 | $6.563 | $129,043,923 | $2,034,984,069 |
| Aug-09 2025 | $6.573 | $6.401 | $6.629 | $6.551 | $76,013,023 | $1,944,181,533 |
| Aug-08 2025 | $6.551 | $6.225 | $6.980 | $6.236 | $359,046,336 | $1,937,318,220 |
| Aug-07 2025 | $6.233 | $5.854 | $6.249 | $5.888 | $73,083,692 | $1,842,763,791 |
| Aug-06 2025 | $5.892 | $5.605 | $6.095 | $6.090 | $40,548,793 | $1,741,477,321 |
| Aug-05 2025 | $6.078 | $5.937 | $6.220 | $6.162 | $33,861,874 | $1,796,127,114 |
| Aug-04 2025 | $6.171 | $5.844 | $6.207 | $6.116 | $51,256,232 | $1,823,248,361 |