時価総額 $2.11T
-3.89%
ボリューム24h $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
硬貨
34.665
取引所
204
ライブ
0G (0G) 履歴価格、日付別ボリュームデータ 米ドル - USD
0G (0G) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 256 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.343 | $0.342 | $0.382 | $0.38 | $3,965,893 | $73,142,691 |
| Jun-03 2026 | $0.38 | $0.376 | $0.391 | $0.382 | $3,794,998 | $81,032,719 |
| Jun-02 2026 | $0.382 | $0.376 | $0.42 | $0.42 | $3,440,943 | $81,459,207 |
| Jun-01 2026 | $0.421 | $0.404 | $0.431 | $0.419 | $3,867,431 | $89,775,723 |
| May-31 2026 | $0.417 | $0.412 | $0.426 | $0.426 | $2,120,499 | $88,922,747 |
| May-30 2026 | $0.424 | $0.423 | $0.435 | $0.428 | $1,432,627 | $90,415,455 |
| May-29 2026 | $0.428 | $0.417 | $0.432 | $0.428 | $1,926,417 | $91,268,431 |
| May-28 2026 | $0.428 | $0.411 | $0.435 | $0.429 | $2,663,013 | $91,268,431 |
| May-27 2026 | $0.428 | $0.424 | $0.468 | $0.449 | $7,856,344 | $91,268,431 |
| May-26 2026 | $0.449 | $0.443 | $0.48 | $0.476 | $4,364,142 | $95,746,555 |
| May-25 2026 | $0.477 | $0.469 | $0.485 | $0.469 | $2,922,284 | $101,717,387 |
| May-24 2026 | $0.47 | $0.465 | $0.487 | $0.484 | $2,069,577 | $100,224,679 |
| May-23 2026 | $0.485 | $0.465 | $0.492 | $0.473 | $2,884,402 | $103,423,339 |
| May-22 2026 | $0.471476 | $0.470686 | $0.497577 | $0.496474 | $15,049,345 | $100,539,520 |
| May-21 2026 | $0.497386 | $0.487819 | $0.497455 | $0.489915 | $12,220,709 | $106,064,774 |