時価総額 $2.11T
-1.56%
ボリューム24h $151.64B
11.06%
BTC % 58.3226%
0.05%
ETH % 9.07078%
-3.11%
硬貨
34.665
取引所
204
ライブ
Turtle (turtle.xyz) (TURTLE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Turtle (turtle.xyz) (TURTLE) 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 227 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 | $0.0359 | $0.0353 | $0.0393 | $0.0393 | $1,026,308 | $5,553,730 |
| Jun-04 2026 | $0.0392 | $0.0382 | $0.0418 | $0.0417 | $787,392 | $6,064,240 |
| Jun-03 2026 | $0.0418 | $0.0404 | $0.0424 | $0.0405 | $504,661 | $6,466,460 |
| Jun-02 2026 | $0.0405 | $0.04 | $0.0436 | $0.0436 | $445,195 | $6,265,350 |
| Jun-01 2026 | $0.0436 | $0.043 | $0.0446 | $0.0441 | $243,837 | $6,744,920 |
| May-31 2026 | $0.0441 | $0.0433 | $0.0447 | $0.0436 | $311,253 | $6,822,270 |
| May-30 2026 | $0.0433 | $0.042 | $0.0444 | $0.042 | $330,717 | $6,698,510 |
| May-29 2026 | $0.042 | $0.0412 | $0.0426 | $0.0412 | $400,908 | $6,497,400 |
| May-28 2026 | $0.0412 | $0.0412 | $0.0428 | $0.0428 | $245,645 | $6,373,640 |
| May-27 2026 | $0.0427 | $0.0423 | $0.0445 | $0.0443 | $393,879 | $6,605,690 |
| May-26 2026 | $0.0444 | $0.0433 | $0.045 | $0.045 | $349,882 | $6,868,680 |
| May-25 2026 | $0.045 | $0.0438 | $0.0461 | $0.0439 | $266,873 | $6,961,500 |
| May-24 2026 | $0.0438 | $0.0434 | $0.0458 | $0.0457 | $281,597 | $6,775,860 |
| May-23 2026 | $0.0457 | $0.0444 | $0.0467 | $0.0449 | $499,067 | $7,069,790 |
| May-22 2026 | $0.045337 | $0.045337 | $0.047089 | $0.047052 | $1,812,813 | $7,013,708 |