時価総額 $3.31T
-0.28%
ボリューム24h $164.78B
-49.68%
BTC % 54.86%
0.4%
ETH % 10.93%
-0.82%
硬貨
33.734
+2
取引所
885
最後の更新
22 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $2.5128 | $2.4883 | $2.6154 | $2.5827 | $38,206,849 | $832,829,992 |
| Nov-28 2025 | $2.5834 | $2.5136 | $2.6920 | $2.5861 | $59,394,599 | $856,039,263 |
| Nov-27 2025 | $2.5848 | $2.5648 | $2.7116 | $2.6925 | $62,659,706 | $856,314,717 |
| Nov-26 2025 | $2.7010 | $2.6159 | $3.2145 | $2.9983 | $151,315,726 | $894,629,975 |
| Nov-25 2025 | $2.9724 | $2.3775 | $3.0263 | $2.4900 | $119,436,099 | $984,325,034 |
| Nov-24 2025 | $2.4894 | $2.2713 | $2.5401 | $2.4542 | $72,240,564 | $824,183,729 |
| Nov-23 2025 | $2.4525 | $2.2116 | $2.6657 | $2.2827 | $73,443,419 | $811,824,861 |
| Nov-22 2025 | $2.2799 | $2.2183 | $2.3842 | $2.3824 | $25,038,384 | $754,532,107 |
| Nov-21 2025 | $2.3822 | $2.2327 | $2.5670 | $2.5070 | $54,452,029 | $788,231,835 |
| Nov-20 2025 | $2.5036 | $2.4785 | $2.8511 | $2.7629 | $49,424,446 | $828,228,607 |
| Nov-19 2025 | $2.7620 | $2.6466 | $3.0524 | $2.8479 | $73,348,731 | $913,516,192 |
| Nov-18 2025 | $2.8505 | $2.6685 | $2.8750 | $2.7600 | $44,546,576 | $942,568,872 |
| Nov-17 2025 | $2.7539 | $2.7281 | $2.9549 | $2.9483 | $55,371,378 | $910,428,360 |
| Nov-16 2025 | $2.9511 | $2.8901 | $3.1523 | $3.1523 | $48,368,355 | $975,450,360 |
| Nov-15 2025 | $3.1521 | $2.9532 | $3.2719 | $3.0171 | $55,181,092 | $1,041,673,810 |