時価総額 $4.44T
0.17%
ボリューム24h $329.33B
-21.92%
BTC % 54.64%
0.95%
ETH % 12.09%
-0.91%
硬貨
33.322
+6
取引所
885
最後の更新
42 秒 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-03 2025 | $0.066609 | $0.063278 | $0.067313 | $0.067004 | $6,798,258 | $13,238,584 |
| Oct-02 2025 | $0.066506 | $0.062001 | $0.066506 | $0.063277 | $8,439,491 | $13,218,141 |
| Oct-01 2025 | $0.063154 | $0.062732 | $0.065427 | $0.065295 | $5,158,056 | $12,551,957 |
| Sep-30 2025 | $0.064593 | $0.06128 | $0.070066 | $0.064202 | $18,160,869 | $12,838,007 |
| Sep-29 2025 | $0.064181 | $0.062806 | $0.074578 | $0.074578 | $12,843,970 | $12,756,123 |
| Sep-28 2025 | $0.072998 | $0.062835 | $0.074915 | $0.065235 | $21,585,744 | $14,508,491 |
| Sep-27 2025 | $0.065428 | $0.061915 | $0.067184 | $0.067184 | $7,022,854 | $13,003,823 |
| Sep-26 2025 | $0.065889 | $0.065889 | $0.071213 | $0.066658 | $9,124,825 | $13,095,612 |
| Sep-25 2025 | $0.066132 | $0.064777 | $0.069855 | $0.069855 | $8,745,372 | $13,143,883 |
| Sep-24 2025 | $0.069805 | $0.066919 | $0.072204 | $0.070456 | $9,424,162 | $13,873,788 |
| Sep-23 2025 | $0.068635 | $0.066507 | $0.082313 | $0.082313 | $21,135,432 | $13,641,349 |
| Sep-22 2025 | $0.083135 | $0.074592 | $0.106035 | $0.106035 | $20,566,584 | $16,523,267 |
| Sep-21 2025 | $0.106735 | $0.105627 | $0.108562 | $0.105862 | $13,261,646 | $20,946,861 |
| Sep-20 2025 | $0.107646 | $0.106693 | $0.120212 | $0.11703 | $14,484,723 | $21,125,702 |
| Sep-19 2025 | $0.118028 | $0.11568 | $0.123238 | $0.123238 | $13,626,746 | $23,163,178 |