時価総額 $2.49T
-1.15%
ボリューム24h $98.76B
-9.87%
BTC % 54.24%
0.09%
ETH % 9.46%
-0.1%
硬貨
34.247
+4
取引所
885
最後の更新
1 分 前
0G (0G) 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-21 2026 | $0.688571 | $0.654767 | $0.74633 | $0.654767 | $81,124,657 | $146,833,691 |
| Feb-20 2026 | $0.655484 | $0.615726 | $0.693566 | $0.615726 | $78,204,510 | $139,778,098 |
| Feb-19 2026 | $0.616867 | $0.591874 | $0.630194 | $0.629774 | $20,374,881 | $131,543,203 |
| Feb-18 2026 | $0.630004 | $0.623363 | $0.681857 | $0.681857 | $21,559,108 | $134,344,618 |
| Feb-17 2026 | $0.682661 | $0.637189 | $0.694132 | $0.649971 | $49,721,785 | $145,573,404 |
| Feb-16 2026 | $0.650552 | $0.625755 | $0.667988 | $0.658204 | $37,528,220 | $138,726,345 |
| Feb-15 2026 | $0.654212 | $0.621835 | $0.718964 | $0.63248 | $85,214,305 | $139,506,981 |
| Feb-14 2026 | $0.633534 | $0.612351 | $0.639065 | $0.62776 | $24,045,640 | $135,097,361 |
| Feb-13 2026 | $0.628278 | $0.590414 | $0.65181 | $0.65181 | $45,261,488 | $133,976,604 |
| Feb-12 2026 | $0.653706 | $0.556887 | $0.829162 | $0.566693 | $283,210,858 | $139,398,952 |
| Feb-11 2026 | $0.559995 | $0.508952 | $0.562517 | $0.533092 | $27,606,339 | $119,415,623 |
| Feb-10 2026 | $0.533069 | $0.51596 | $0.545713 | $0.545249 | $20,360,116 | $113,673,833 |
| Feb-09 2026 | $0.545557 | $0.524517 | $0.559238 | $0.542193 | $21,346,988 | $116,336,950 |
| Feb-08 2026 | $0.542519 | $0.533759 | $0.554289 | $0.550404 | $25,838,465 | $115,689,098 |
| Feb-07 2026 | $0.555056 | $0.516131 | $0.578253 | $0.531013 | $50,700,020 | $118,362,410 |