時価総額 $4.11T
2.03%
ボリューム24h $214.23B
8.92%
BTC % 55.1%
-0.3%
ETH % 11.94%
1.17%
硬貨
33.517
取引所
885
最後の更新
43 秒 前
Workloop AI (LOOP) 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.020959 | $0.020588 | $0.020959 | $0.020588 | - | $757,787 |
| Oct-24 2025 | $0.020537 | $0.019827 | $0.020724 | $0.019827 | $7,358 | $742,512 |
| Oct-23 2025 | $0.01974 | $0.01973 | $0.02404 | $0.02404 | $28,478 | $713,730 |
| Oct-22 2025 | $0.023806 | $0.023806 | $0.030118 | $0.030118 | $27,970 | $860,714 |
| Oct-21 2025 | $0.03131 | $0.030848 | $0.032787 | $0.031778 | - | $1,132,029 |
| Oct-20 2025 | $0.03179 | $0.03179 | $0.03386 | $0.032919 | - | $1,149,386 |
| Oct-19 2025 | $0.032919 | $0.031437 | $0.03307 | $0.031705 | - | $1,190,186 |
| Oct-18 2025 | $0.031705 | $0.030287 | $0.031978 | $0.030287 | $6,778 | $1,146,307 |
| Oct-17 2025 | $0.030425 | $0.029501 | $0.032029 | $0.031681 | $13,452 | $1,100,020 |
| Oct-16 2025 | $0.031681 | $0.031681 | $0.034595 | $0.034418 | $9,887 | $1,145,428 |
| Oct-15 2025 | $0.034397 | $0.034317 | $0.038155 | $0.037825 | $10,207 | $1,243,618 |
| Oct-14 2025 | $0.037748 | $0.036803 | $0.041421 | $0.041414 | $16,111 | $1,364,795 |
| Oct-13 2025 | $0.041581 | $0.040306 | $0.041841 | $0.040306 | $9,255 | $1,503,365 |
| Oct-12 2025 | $0.04032 | $0.035849 | $0.040513 | $0.035966 | $10,371 | $1,457,764 |
| Oct-11 2025 | $0.035843 | $0.033017 | $0.044069 | $0.044069 | $72,388 | $1,295,919 |