時価総額 $2.14T
-2.86%
ボリューム24h $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
硬貨
34.665
取引所
204
ライブ
Succinct (PROVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Succinct (PROVE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 304 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.1978 | $0.1883 | $0.2065 | $0.1975 | $6,340,020 | $38,571,000 |
| Jun-03 2026 | $0.1977 | $0.1939 | $0.2044 | $0.1939 | $3,350,339 | $38,551,500 |
| Jun-02 2026 | $0.1949 | $0.1928 | $0.2145 | $0.2112 | $5,735,802 | $38,005,500 |
| Jun-01 2026 | $0.2111 | $0.209 | $0.2325 | $0.2318 | $4,821,982 | $41,164,500 |
| May-31 2026 | $0.2313 | $0.2298 | $0.2371 | $0.2335 | $2,414,683 | $45,103,500 |
| May-30 2026 | $0.2337 | $0.2268 | $0.2382 | $0.232 | $4,286,578 | $45,571,500 |
| May-29 2026 | $0.2326 | $0.2199 | $0.2343 | $0.231 | $3,576,123 | $45,357,000 |
| May-28 2026 | $0.2305 | $0.2185 | $0.2353 | $0.2262 | $4,084,044 | $44,947,500 |
| May-27 2026 | $0.2265 | $0.2265 | $0.2431 | $0.2385 | $4,099,950 | $44,167,500 |
| May-26 2026 | $0.2395 | $0.2382 | $0.2626 | $0.2626 | $3,718,084 | $46,702,500 |
| May-25 2026 | $0.2633 | $0.263 | $0.2741 | $0.2637 | $3,159,445 | $51,343,500 |
| May-24 2026 | $0.2649 | $0.2584 | $0.293 | $0.2804 | $3,930,839 | $51,655,500 |
| May-23 2026 | $0.2822 | $0.262 | $0.2822 | $0.2771 | $6,958,694 | $55,029,000 |
| May-22 2026 | $0.285645 | $0.285645 | $0.340254 | $0.340254 | $85,959,025 | $55,700,863 |
| May-21 2026 | $0.329381 | $0.231861 | $0.357078 | $0.231861 | $265,964,152 | $64,229,328 |