時価総額 $2.09T
-0.06%
ボリューム24h $125.28B
-10.95%
BTC % 58.2303%
0.38%
ETH % 9.00637%
-1.52%
硬貨
34.665
取引所
204
ライブ
Switchboard Protocol (SWTCH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Switchboard Protocol (SWTCH) 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 270 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-05 2026 | $0.001057 | $0.000923 | $0.001334 | $0.001281 | $889,594 | $181,388 |
| Jun-04 2026 | $0.001278 | $0.001255 | $0.00141 | $0.001366 | $1,262,852 | $219,313 |
| Jun-03 2026 | $0.001366 | $0.00127699 | $0.001438 | $0.001395 | $1,123,583 | $234,414 |
| Jun-02 2026 | $0.001358 | $0.00127199 | $0.001527 | $0.001454 | $1,161,640 | $233,041 |
| Jun-01 2026 | $0.001409 | $0.00128 | $0.001693 | $0.001508 | $2,037,719 | $241,793 |
| May-31 2026 | $0.001649 | $0.001438 | $0.001718 | $0.001709 | $1,155,563 | $282,979 |
| May-30 2026 | $0.001702 | $0.001062 | $0.001778 | $0.001751 | $814,440 | $292,074 |
| May-29 2026 | $0.0018 | $0.001616 | $0.001954 | $0.001873 | $1,300,806 | $308,891 |
| May-28 2026 | $0.001831 | $0.00165 | $0.001943 | $0.001871 | $1,728,940 | $314,211 |
| May-27 2026 | $0.001764 | $0.001752 | $0.002011 | $0.00187215 | $1,746,894 | $302,714 |
| May-26 2026 | $0.00186717 | $0.001749 | $0.001937 | $0.001841 | $2,259,662 | $320,420 |
| May-25 2026 | $0.001841 | $0.001759 | $0.001899 | $0.001766 | $1,542,561 | $315,927 |
| May-24 2026 | $0.001786 | $0.001726 | $0.001944 | $0.001879 | $1,167,607 | $306,489 |
| May-23 2026 | $0.001865 | $0.001775 | $0.00193 | $0.001833 | $1,834,873 | $320,046 |
| May-22 2026 | $0.00186226 | $0.00175354 | $0.00205064 | $0.00186437 | $1,368,630 | $319,576 |