時価総額 $2.16T
-0.59%
ボリューム24h $86.69B
0.29%
BTC % 58.202%
-0.02%
ETH % 9.3063%
-0.21%
硬貨
34.665
取引所
204
ライブ
Swell Network (SWELL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Swell Network (SWELL) 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 579 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-08 2026 | $0.00082258 | $0.00081098 | $0.00085086 | $0.00082283 | $930,901 | $3,961,584 |
| Jun-07 2026 | $0.00082282 | $0.00080991 | $0.0008587 | $0.00080991 | $1,057,396 | $3,962,743 |
| Jun-06 2026 | $0.00080863 | $0.00079842 | $0.00100568 | $0.00084641 | $877,032 | $3,894,409 |
| Jun-05 2026 | $0.00084613 | $0.00083088 | $0.00165172 | $0.00093991 | $2,946,905 | $4,075,003 |
| Jun-04 2026 | $0.0009585 | $0.00092976 | $0.00102051 | $0.00102051 | $1,547,970 | $4,617,556 |
| Jun-03 2026 | $0.00102006 | $0.00095992 | $0.00104565 | $0.00104565 | $1,236,719 | $4,914,118 |
| Jun-02 2026 | $0.00100958 | $0.00100958 | $0.00114843 | $0.00111995 | $1,137,497 | $4,863,601 |
| Jun-01 2026 | $0.00111981 | $0.0011198 | $0.00114025 | $0.00113071 | $1,087,739 | $5,394,654 |
| May-31 2026 | $0.00113057 | $0.00112898 | $0.00115075 | $0.00114257 | $452,566 | $5,446,466 |
| May-30 2026 | $0.00114218 | $0.00112194 | $0.00116153 | $0.00114215 | $480,788 | $5,502,406 |
| May-29 2026 | $0.00114218 | $0.00112475 | $0.00119318 | $0.00116291 | $795,515 | $5,502,390 |
| May-28 2026 | $0.00116952 | $0.00110911 | $0.00117241 | $0.00116132 | $964,995 | $5,634,095 |
| May-27 2026 | $0.00116218 | $0.00113924 | $0.00122045 | $0.00120105 | $578,288 | $5,598,700 |
| May-26 2026 | $0.00122917 | $0.00122917 | $0.00129039 | $0.00128767 | $667,564 | $5,922,770 |
| May-25 2026 | $0.00128824 | $0.00126699 | $0.00137386 | $0.00127078 | $643,435 | $6,206,527 |