時価総額 $4.11T
1.71%
ボリューム24h $217.70B
18.67%
BTC % 55.11%
-0.14%
ETH % 12.01%
1.49%
硬貨
33.517
取引所
885
最後の更新
2 分 前
Trusta.AI (TA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.05016 | $0.048602 | $0.052793 | $0.051333 | $6,456,712 | $10,439,576 |
| Oct-24 2025 | $0.050323 | $0.048892 | $0.053009 | $0.052951 | $6,673,364 | $10,473,661 |
| Oct-23 2025 | $0.052291 | $0.045012 | $0.055001 | $0.045012 | $15,330,292 | $10,883,157 |
| Oct-22 2025 | $0.04451 | $0.044032 | $0.047154 | $0.047154 | $7,393,980 | $9,263,775 |
| Oct-21 2025 | $0.047919 | $0.047919 | $0.052014 | $0.049649 | $8,169,393 | $9,973,244 |
| Oct-20 2025 | $0.048798 | $0.047506 | $0.050865 | $0.050405 | $9,705,031 | $10,156,120 |
| Oct-19 2025 | $0.0513 | $0.050634 | $0.054098 | $0.053724 | $11,110,943 | $10,677,003 |
| Oct-18 2025 | $0.054798 | $0.051504 | $0.059535 | $0.051504 | $21,807,322 | $11,404,974 |
| Oct-17 2025 | $0.050024 | $0.046895 | $0.053584 | $0.052016 | $18,841,727 | $10,411,384 |
| Oct-16 2025 | $0.051814 | $0.048528 | $0.087878 | $0.087878 | $90,476,662 | $10,783,829 |
| Oct-15 2025 | $0.081531 | $0.043384 | $0.100265 | $0.043384 | $135,823,042 | $16,968,668 |
| Oct-14 2025 | $0.04378 | $0.040738 | $0.046083 | $0.046083 | $6,908,397 | $8,701,316 |
| Oct-13 2025 | $0.045664 | $0.042764 | $0.050346 | $0.047688 | $12,054,308 | $9,075,832 |
| Oct-12 2025 | $0.046545 | $0.038875 | $0.055215 | $0.040564 | $14,477,260 | $9,250,864 |
| Oct-11 2025 | $0.039495 | $0.034157 | $0.04229 | $0.035429 | $12,000,588 | $7,849,673 |