時価総額 $3.47T
-0.49%
ボリューム24h $346.95B
35.75%
BTC % 54.94%
0.32%
ETH % 11.1%
0.27%
硬貨
33.672
+2
取引所
885
最後の更新
1 分 前
VentureMind AI (VNTR) 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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.00086955 | $0.00084263 | $0.00089004 | $0.00087543 | $12,550 | $376,517 |
| Nov-15 2025 | $0.00088251 | $0.00087979 | $0.00090168 | $0.00089945 | $8,428 | $382,126 |
| Nov-14 2025 | $0.00091723 | $0.00086972 | $0.00111693 | $0.00098075 | $47,759 | $397,162 |
| Nov-13 2025 | $0.00098431 | $0.00087787 | $0.00102892 | $0.00093597 | $46,067 | $426,205 |
| Nov-12 2025 | $0.00093592 | $0.0009359 | $0.00105497 | $0.00099585 | $53,953 | $405,254 |
| Nov-11 2025 | $0.00100425 | $0.00098905 | $0.00117676 | $0.00117676 | $72,540 | $434,838 |
| Nov-10 2025 | $0.00116291 | $0.00116291 | $0.00126209 | $0.00124288 | $85,521 | $503,539 |
| Nov-09 2025 | $0.00124302 | $0.00114878 | $0.0013037 | $0.00115684 | $83,955 | $538,224 |
| Nov-08 2025 | $0.00115671 | $0.00099706 | $0.00115671 | $0.00105944 | $60,797 | $500,855 |
| Nov-07 2025 | $0.00105944 | $0.00095175 | $0.00108978 | $0.00108492 | $1,684 | $458,738 |
| Nov-06 2025 | $0.00108615 | $0.00106467 | $0.00109813 | $0.00106467 | $18,893 | $470,301 |
| Nov-05 2025 | $0.00106468 | $0.00090053 | $0.00108761 | $0.00090057 | $46,513 | $461,004 |
| Nov-04 2025 | $0.00090054 | $0.00089236 | $0.00104706 | $0.00104706 | $5,710 | $389,933 |
| Nov-03 2025 | $0.0010474 | $0.00104635 | $0.00121702 | $0.00119702 | $61,173 | $453,525 |
| Nov-02 2025 | $0.00119686 | $0.0011719 | $0.00119751 | $0.00119459 | $77,041 | $518,239 |