時価総額 $3.99T
1.23%
ボリューム24h $330.93B
26.42%
BTC % 55.19%
0.67%
ETH % 11.96%
0.66%
硬貨
33.461
+12
取引所
885
最後の更新
28 秒 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $5.430 | $5.324 | $5.621 | $5.511 | $49,408,093 | $1,746,561,871 |
| Oct-18 2025 | $5.510 | $5.420 | $5.633 | $5.557 | $50,745,421 | $1,771,858,763 |
| Oct-17 2025 | $5.549 | $5.262 | $5.974 | $5.599 | $149,429,030 | $1,784,092,789 |
| Oct-16 2025 | $5.603 | $5.400 | $6.397 | $6.069 | $126,731,741 | $1,801,148,037 |
| Oct-15 2025 | $6.088 | $6.009 | $6.732 | $6.622 | $117,130,628 | $1,956,563,726 |
| Oct-14 2025 | $6.647 | $6.178 | $7.394 | $6.889 | $276,283,431 | $2,135,725,079 |
| Oct-13 2025 | $6.889 | $5.607 | $7.346 | $5.650 | $331,193,943 | $2,213,162,978 |
| Oct-12 2025 | $5.623 | $5.157 | $5.872 | $5.328 | $204,764,048 | $1,766,976,809 |
| Oct-11 2025 | $5.358 | $4.1292 | $6.254 | $4.6162 | $492,045,183 | $1,683,087,063 |
| Oct-10 2025 | $4.6261 | $1.9649 | $8.960 | $8.789 | $251,690,308 | $1,452,853,470 |
| Oct-09 2025 | $8.782 | $8.782 | $9.351 | $9.214 | $83,619,471 | $2,757,465,541 |
| Oct-08 2025 | $9.216 | $9.025 | $9.478 | $9.389 | $68,131,746 | $2,893,058,247 |
| Oct-07 2025 | $9.388 | $9.330 | $10.38 | $10.34 | $79,759,074 | $2,946,474,047 |
| Oct-06 2025 | $10.38 | $9.481 | $10.42 | $9.533 | $108,643,983 | $3,257,588,216 |
| Oct-05 2025 | $9.534 | $9.432 | $9.836 | $9.626 | $69,290,692 | $2,990,954,472 |