時価総額 $2.07T
0.28%
ボリューム24h $53.95B
22.15%
BTC % 58.1298%
-0.09%
ETH % 9.21094%
0.6%
硬貨
34.665
取引所
204
ライブ
UTRUST (UTK) 履歴価格、日付別ボリュームデータ 米ドル - USD
UTRUST (UTK) 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 3,068 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 | $0.00794171 | $0.00794032 | $0.00794171 | $0.00794032 | $5,104,059 | $5,591,523 |
| May-22 2026 | $0.0079406 | $0.0079406 | $0.00794461 | $0.00794461 | $5,103,266 | $5,590,737 |
| May-21 2026 | $0.00794218 | $0.00794144 | $0.00794289 | $0.00794279 | $5,104,318 | $5,591,850 |
| May-20 2026 | $0.00794209 | $0.00794133 | $0.00794321 | $0.00794211 | $5,104,237 | $5,591,790 |
| May-19 2026 | $0.00794317 | $0.00794231 | $0.00794484 | $0.00794456 | $5,104,920 | $5,592,546 |
| May-18 2026 | $0.00794477 | $0.00794448 | $0.00794668 | $0.00794575 | $5,105,967 | $5,593,678 |
| May-17 2026 | $0.0079453 | $0.0079453 | $0.00794746 | $0.00794559 | $5,106,329 | $5,594,050 |
| May-16 2026 | $0.00794611 | $0.00794492 | $0.00794737 | $0.00794492 | $5,106,842 | $5,594,621 |
| May-15 2026 | $0.00794509 | $0.0079447 | $0.00794807 | $0.0079475 | $5,106,145 | $5,593,899 |
| May-14 2026 | $0.00794847 | $0.00794559 | $0.00794976 | $0.00794679 | $5,108,338 | $5,596,284 |
| May-13 2026 | $0.00794588 | $0.00794578 | $0.0079484 | $0.0079484 | $5,106,639 | $5,594,456 |
| May-12 2026 | $0.00794792 | $0.00794603 | $0.00794833 | $0.00794663 | $5,107,962 | $5,595,895 |
| May-11 2026 | $0.00794773 | $0.00794617 | $0.00794977 | $0.00794977 | $5,107,824 | $5,595,758 |
| May-10 2026 | $0.00794835 | $0.00794705 | $0.00794919 | $0.00794808 | $5,108,269 | $5,596,193 |
| May-09 2026 | $0.00794796 | $0.00794778 | $0.0079496 | $0.00794934 | $5,108,012 | $5,595,923 |