時価総額 $2.06T
-0.58%
ボリューム24h $79.66B
31.59%
BTC % 57.859%
-0.38%
ETH % 9.32025%
1.26%
硬貨
34.665
取引所
204
ライブ
SwissCheese (SWCH) 履歴価格、日付別ボリュームデータ 米ドル - USD
SwissCheese (SWCH) 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 1,055 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-29 2026 | $0.079891 | $0.062608 | $0.08 | $0.065213 | $431,591 | $3,495,166 |
| Jun-28 2026 | $0.065228 | $0.052205 | $0.065228 | $0.05222 | $246,803 | $2,853,678 |
| Jun-27 2026 | $0.052462 | $0.043977 | $0.05489 | $0.044131 | $166,376 | $2,295,165 |
| Jun-26 2026 | $0.044109 | $0.035213 | $0.044109 | $0.036604 | $92,151 | $1,929,718 |
| Jun-25 2026 | $0.03667 | $0.036486 | $0.03918 | $0.037488 | $85,293 | $1,604,306 |
| Jun-24 2026 | $0.037481 | $0.035893 | $0.03759 | $0.03759 | $76,498 | $1,639,753 |
| Jun-23 2026 | $0.037572 | $0.034833 | $0.037915 | $0.037773 | $98,349 | $1,643,753 |
| Jun-22 2026 | $0.0378 | $0.036898 | $0.038336 | $0.037928 | $108,201 | $1,653,705 |
| Jun-21 2026 | $0.037977 | $0.036801 | $0.038231 | $0.038226 | $104,726 | $1,661,466 |
| Jun-20 2026 | $0.038184 | $0.037411 | $0.038415 | $0.038289 | $105,779 | $1,670,517 |
| Jun-19 2026 | $0.038273 | $0.037514 | $0.038517 | $0.038255 | $104,713 | $1,674,436 |
| Jun-18 2026 | $0.038358 | $0.038213 | $0.042088 | $0.039659 | $102,427 | $1,678,127 |
| Jun-17 2026 | $0.039688 | $0.039273 | $0.039882 | $0.039294 | $90,303 | $1,736,321 |
| Jun-16 2026 | $0.039374 | $0.038524 | $0.039733 | $0.03948 | $104,046 | $1,722,572 |
| Jun-15 2026 | $0.039419 | $0.038685 | $0.039673 | $0.038755 | $94,559 | $1,724,559 |