時価総額 $4.03T
0.39%
ボリューム24h $223.20B
-40.29%
BTC % 55.34%
0.16%
ETH % 11.82%
-0.59%
硬貨
33.517
+5
取引所
885
最後の更新
47 秒 前
Subsquid (SQD) 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-24 2025 | $0.135596 | $0.134939 | $0.150896 | $0.138277 | $13,130,145 | $122,084,004 |
| Oct-23 2025 | $0.139321 | $0.13309 | $0.142995 | $0.14116 | $12,627,787 | $125,432,932 |
| Oct-22 2025 | $0.140183 | $0.139188 | $0.15239 | $0.148447 | $11,943,073 | $123,433,885 |
| Oct-21 2025 | $0.149185 | $0.149016 | $0.158675 | $0.154209 | $15,306,794 | $131,360,042 |
| Oct-20 2025 | $0.153574 | $0.153574 | $0.165441 | $0.158552 | $15,326,422 | $135,167,322 |
| Oct-19 2025 | $0.159867 | $0.157136 | $0.164962 | $0.163305 | $11,587,722 | $140,698,630 |
| Oct-18 2025 | $0.162963 | $0.149994 | $0.173166 | $0.151369 | $17,283,457 | $143,423,557 |
| Oct-17 2025 | $0.153093 | $0.14501 | $0.162639 | $0.161898 | $22,969,687 | $134,736,543 |
| Oct-16 2025 | $0.158561 | $0.157582 | $0.181305 | $0.17902 | $20,941,410 | $139,533,412 |
| Oct-15 2025 | $0.179103 | $0.165283 | $0.190792 | $0.166722 | $27,046,959 | $157,592,301 |
| Oct-14 2025 | $0.165947 | $0.165947 | $0.188262 | $0.187499 | $16,211,485 | $145,153,712 |
| Oct-13 2025 | $0.189433 | $0.186241 | $0.196249 | $0.192421 | $20,263,258 | $162,855,311 |
| Oct-12 2025 | $0.191705 | $0.179695 | $0.193792 | $0.189599 | $22,553,889 | $165,344,801 |
| Oct-11 2025 | $0.190963 | $0.189558 | $0.20599 | $0.199084 | $22,369,833 | $164,705,272 |
| Oct-10 2025 | $0.198902 | $0.198902 | $0.262861 | $0.245943 | $91,272,395 | $171,114,940 |