時価総額 $2.13T
-4.28%
ボリューム24h $133.20B
-7.72%
BTC % 58.1629%
0.93%
ETH % 9.37053%
-3.5%
硬貨
34.665
取引所
204
ライブ
Crypton (CRP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Crypton (CRP) 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 2,088 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.144149 | $0.137542 | $0.144149 | $0.139528 | $246,447 | $1,513,464 |
| May-22 2026 | $0.139332 | $0.139332 | $0.140871 | $0.140595 | $182,670 | $1,462,887 |
| May-21 2026 | $0.139957 | $0.139757 | $0.142454 | $0.141171 | $181,819 | $1,469,453 |
| May-20 2026 | $0.141853 | $0.140163 | $0.142572 | $0.141985 | $181,873 | $1,489,361 |
| May-19 2026 | $0.141382 | $0.140663 | $0.142596 | $0.142299 | $185,521 | $1,484,410 |
| May-18 2026 | $0.142462 | $0.141904 | $0.142462 | $0.142013 | $68,653 | $1,495,748 |
| May-17 2026 | $0.142248 | $0.142248 | $0.142753 | $0.142671 | $67,822 | $1,493,505 |
| May-16 2026 | $0.142685 | $0.142519 | $0.142841 | $0.142825 | $63,732 | $1,498,090 |
| May-15 2026 | $0.142728 | $0.142728 | $0.143376 | $0.143361 | $68,876 | $1,498,542 |
| May-14 2026 | $0.143338 | $0.143196 | $0.143568 | $0.143533 | $68,163 | $1,504,947 |
| May-13 2026 | $0.143205 | $0.142883 | $0.143742 | $0.143065 | $72,520 | $1,503,549 |
| May-12 2026 | $0.143432 | $0.14093 | $0.143432 | $0.140932 | $92,621 | $1,505,929 |
| May-11 2026 | $0.141332 | $0.131996 | $0.141559 | $0.131996 | $69,367 | $1,483,883 |
| May-10 2026 | $0.131772 | $0.115588 | $0.140759 | $0.140466 | $169,338 | $1,383,514 |
| May-09 2026 | $0.14046 | $0.139962 | $0.141183 | $0.141088 | $189,295 | $1,474,728 |