時価総額 $4.09T
-1.47%
ボリューム24h $297.10B
-26.24%
BTC % 54.72%
0.11%
ETH % 12.52%
-0.39%
硬貨
32.838
+15
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00178214 | $0.00159325 | $0.00178214 | $0.00159325 | $137,578 | $771,663 |
| Aug-19 2025 | $0.0016098 | $0.00153884 | $0.00174774 | $0.00173015 | $134,411 | $697,041 |
| Aug-18 2025 | $0.00171896 | $0.00146199 | $0.00172342 | $0.00159423 | $129,021 | $744,309 |
| Aug-17 2025 | $0.00160721 | $0.0015945 | $0.00172188 | $0.00167416 | $115,656 | $695,918 |
| Aug-16 2025 | $0.00166549 | $0.00160502 | $0.00167511 | $0.00164474 | $14 | $721,153 |
| Aug-15 2025 | $0.00164476 | $0.0016177 | $0.00181436 | $0.00172547 | $2,432 | $712,180 |
| Aug-14 2025 | $0.00172544 | $0.00172544 | $0.00192557 | $0.00180009 | $645 | $747,112 |
| Aug-13 2025 | $0.0017963 | $0.0017861 | $0.00217162 | $0.00192067 | $14,796 | $777,795 |
| Aug-12 2025 | $0.00192067 | $0.00178993 | $0.00192067 | $0.00179153 | $4,564 | $831,648 |
| Aug-11 2025 | $0.00179003 | $0.00178861 | $0.00203007 | $0.00187337 | $11,913 | $775,078 |
| Aug-10 2025 | $0.00186779 | $0.00179351 | $0.00193161 | $0.00190779 | $19,386 | $808,748 |
| Aug-09 2025 | $0.00192876 | $0.00180956 | $0.00194112 | $0.00184862 | $4,667 | $835,149 |
| Aug-08 2025 | $0.00182729 | $0.00166657 | $0.00196267 | $0.00166657 | - | $791,214 |
| Aug-07 2025 | $0.00166058 | $0.00154763 | $0.00168351 | $0.0015601 | $6,128 | $719,028 |
| Aug-06 2025 | $0.00156608 | $0.00147787 | $0.0015675 | $0.00148407 | $26,450 | $678,109 |