時価総額 $2.17T
-3.22%
ボリューム24h $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
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 1,030 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 | $0.045338 | $0.044946 | $0.048909 | $0.048748 | $98,190 | $1,983,508 |
| Jun-03 2026 | $0.048543 | $0.047395 | $0.049665 | $0.047632 | $165,904 | $2,123,730 |
| Jun-02 2026 | $0.047643 | $0.046762 | $0.047943 | $0.047943 | $151,665 | $2,084,359 |
| Jun-01 2026 | $0.04791 | $0.045738 | $0.051049 | $0.051049 | $157,657 | $2,096,018 |
| May-31 2026 | $0.051038 | $0.051008 | $0.052356 | $0.052044 | $125,638 | $2,232,880 |
| May-30 2026 | $0.052024 | $0.050886 | $0.052368 | $0.051795 | $176,231 | $2,276,015 |
| May-29 2026 | $0.0518 | $0.049342 | $0.052151 | $0.051031 | $184,275 | $2,266,228 |
| May-28 2026 | $0.051078 | $0.050685 | $0.052146 | $0.051982 | $121,602 | $2,234,613 |
| May-27 2026 | $0.051976 | $0.05127 | $0.052206 | $0.05202 | $127,669 | $2,273,921 |
| May-26 2026 | $0.052006 | $0.05148 | $0.05738 | $0.057173 | $128,984 | $2,275,226 |
| May-25 2026 | $0.05718 | $0.056747 | $0.057444 | $0.057213 | $122,252 | $2,501,570 |
| May-24 2026 | $0.057194 | $0.05691 | $0.063 | $0.0604 | $99,418 | $2,502,184 |
| May-23 2026 | $0.06041 | $0.057747 | $0.06041 | $0.058857 | $160,837 | $2,642,906 |
| May-22 2026 | $0.058825 | $0.05862 | $0.060816 | $0.06058 | $496,419 | $2,573,536 |
| May-21 2026 | $0.060753 | $0.060421 | $0.06135 | $0.06129 | $468,396 | $2,657,909 |