時価総額 $2.82T
-7.88%
ボリューム24h $347.61B
1.11%
BTC % 55.1%
0.85%
ETH % 10.17%
-6.49%
硬貨
34.180
+3
取引所
885
最後の更新
32 秒 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00006555 | $0.00005704 | $0.00012864 | $0.00005935 | $1,205 | $28,384 |
| Jan-29 2026 | $0.00006133 | $0.00001217 | $0.00040816 | $0.0000124 | $3,001 | $26,556 |
| Jan-28 2026 | $0.00001518 | $0.0000038892 | $0.00041716 | $0.00010678 | $1,798 | $6,573 |
| Jan-27 2026 | $0.00010683 | $0.00010394 | $0.0004044 | $0.00012603 | $436 | $46,259 |
| Jan-26 2026 | $0.0001237 | $0.0001237 | $0.00022863 | $0.00022863 | $158 | $53,564 |
| Jan-25 2026 | $0.00022899 | $0.00022899 | $0.00038395 | $0.00038308 | - | $99,154 |
| Jan-24 2026 | $0.00038732 | $0.00025708 | $0.00041236 | $0.00035838 | $237 | $167,711 |
| Jan-23 2026 | $0.00035204 | $0.00018238 | $0.00045974 | $0.00034725 | $557 | $152,433 |
| Jan-22 2026 | $0.00040116 | $0.00022315 | $0.0004644 | $0.00028972 | $354 | $173,705 |
| Jan-21 2026 | $0.00030901 | $0.00013519 | $0.00045321 | $0.00032567 | $480 | $133,801 |
| Jan-20 2026 | $0.00037196 | $0.0003311 | $0.00045837 | $0.00045837 | $92 | $161,060 |
| Jan-19 2026 | $0.0004514 | $0.00043477 | $0.00056397 | $0.00055687 | $884 | $195,458 |
| Jan-18 2026 | $0.00055687 | $0.00055682 | $0.00057476 | $0.00056846 | - | $241,125 |
| Jan-17 2026 | $0.00056846 | $0.00056738 | $0.00058797 | $0.00056738 | - | $246,145 |
| Jan-16 2026 | $0.00056738 | $0.00056738 | $0.00058637 | $0.00057728 | $277 | $245,674 |