時価総額 $2.44T
1.56%
ボリューム24h $189.84B
-21.11%
BTC % 53.88%
-0.03%
ETH % 9.47%
1.26%
硬貨
34.257
+3
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.00025844 | $0.0001808 | $0.00041504 | $0.0001808 | $411 | $111,905 |
| Feb-22 2026 | $0.00018948 | $0.00015739 | $0.00037671 | $0.00028071 | - | $82,048 |
| Feb-21 2026 | $0.00039518 | $0.00020403 | $0.00046055 | $0.00028302 | - | $171,114 |
| Feb-20 2026 | $0.00028302 | $0.00025978 | $0.00037044 | $0.00026332 | - | $122,549 |
| Feb-19 2026 | $0.00025823 | $0.00018159 | $0.00025823 | $0.00018159 | $174 | $111,816 |
| Feb-18 2026 | $0.00020982 | $0.00014405 | $0.00023807 | $0.00023807 | $841 | $90,855 |
| Feb-17 2026 | $0.00023874 | $0.00015827 | $0.00026215 | $0.00025827 | - | $103,375 |
| Feb-16 2026 | $0.00025827 | $0.00016092 | $0.00033192 | $0.00016092 | - | $111,834 |
| Feb-15 2026 | $0.00062136 | $0.00038611 | $0.00068142 | $0.00068142 | $697 | $269,049 |
| Feb-14 2026 | $0.0007255 | $0.0002674 | $0.0007255 | $0.00032961 | $1,362 | $314,142 |
| Feb-13 2026 | $0.00032961 | $0.00015487 | $0.00036141 | $0.00015487 | - | $142,723 |
| Feb-12 2026 | $0.00015499 | $0.00015499 | $0.00023855 | $0.00023855 | $125 | $67,111 |
| Feb-11 2026 | $0.00026031 | $0.00013863 | $0.00026031 | $0.00013863 | $328 | $112,715 |
| Feb-10 2026 | $0.00013866 | $0.00013395 | $0.00014437 | $0.00013395 | $915 | $60,042 |
| Feb-09 2026 | $0.00012886 | $0.0001288 | $0.00014362 | $0.00014342 | - | $55,800 |