時価総額 $4.16T
1.85%
ボリューム24h $374.33B
2.1%
BTC % 54.62%
-1.06%
ETH % 12.57%
2.22%
硬貨
32.825
+11
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.118264 | $0.115411 | $0.122153 | $0.117723 | $56,988,452 | $86,237,815 |
| Aug-18 2025 | $0.118043 | $0.117066 | $0.129772 | $0.129772 | $64,538,954 | $85,953,217 |
| Aug-17 2025 | $0.130845 | $0.129176 | $0.133344 | $0.130763 | $42,198,605 | $95,274,885 |
| Aug-16 2025 | $0.13036 | $0.128569 | $0.132461 | $0.130388 | $33,430,118 | $95,013,336 |
| Aug-15 2025 | $0.12969 | $0.126932 | $0.136583 | $0.131421 | $45,669,003 | $94,446,616 |
| Aug-14 2025 | $0.131685 | $0.131273 | $0.145221 | $0.143845 | $45,523,955 | $95,899,519 |
| Aug-13 2025 | $0.143618 | $0.139069 | $0.147023 | $0.141248 | $46,460,003 | $104,647,160 |
| Aug-12 2025 | $0.142899 | $0.141385 | $0.153018 | $0.146928 | $38,438,353 | $104,123,770 |
| Aug-11 2025 | $0.147204 | $0.146722 | $0.156453 | $0.154887 | $31,041,977 | $107,260,583 |
| Aug-10 2025 | $0.154513 | $0.15363 | $0.162223 | $0.16052 | $36,940,448 | $112,586,231 |
| Aug-09 2025 | $0.160042 | $0.158065 | $0.171709 | $0.166864 | $36,358,998 | $116,774,831 |
| Aug-08 2025 | $0.166456 | $0.163066 | $0.177022 | $0.172181 | $31,939,258 | $121,454,728 |
| Aug-07 2025 | $0.172535 | $0.170535 | $0.179331 | $0.174864 | $28,007,002 | $125,890,661 |
| Aug-06 2025 | $0.176004 | $0.175697 | $0.182839 | $0.175849 | $29,772,895 | $127,294,883 |
| Aug-05 2025 | $0.178083 | $0.163019 | $0.180457 | $0.163019 | $30,761,382 | $128,745,549 |