| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 2.2E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1744070521 | ETHBNT/BTC | https://hitbtc.com/ETHBNT-to-BTC | BTC | 1 | https://hitbtc.com/ETHBNT-to-BTC | 0 | 11 時間s 前 |
| Poloniex | | /cdn/crypto/logos/exchanges/POLO.png | BTC - | | ETHBNT/BTC | https://poloniex.com/exchange#BTC_ETHBNT | BTC | 2 | https://poloniex.com/exchange#BTC_ETHBNT | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 4.38261719 | 0.09802963 | 2.23678285714 | 4.31265466 | 4.68527319 | 0 | CX |
| 4 | 4.16616767 | 0.31447915 | 7.54840359078 | 4.08087327 | 4.71084611 | 0 | CX |
| 12 | 5.01744564 | -0.53679882 | -10.6986474496 | 4.08087327 | 5.7878718 | 0 | CX |
| 26 | 3.30738223 | 1.17326459 | 35.4741154306 | 3.12649664 | 5.7878718 | 0 | CX |
| 52 | 3.63793438 | 0.84271244 | 23.1645860528 | 2.63708701 | 5.7878718 | 0 | CX |
| 156 | 2.30559995 | 2.17504687 | 94.3375658036 | 0.82341952 | 5.7878718 | 0 | CX |
| 260 | 0.2518215 | 4.22882532 | 1679.29478619 | 0.223608 | 5.7878718 | 88.00725905 | CX |
ETHBNT is a Bancor pool token representing shares in the ETH:BNT liquidity pool. ETHBNT collects fees from ETH-based conversions on Bancor.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1744069800 | 4.48064681 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 4.48064681 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 4.48064681 | 0.03 | 0.66 | 4.56736243 | 4.59254832 | 4.38746537 | 0 |
| 1743810600 | 4.45127689 | 0.03 | 0.71 | 4.41659957 | 4.49547538 | 4.33517384 | 0 |
| 1743724200 | 4.42003661 | 0.04 | 0.80 | 4.3788547 | 4.44846312 | 4.31265466 | 0 |
| 1743637800 | 4.38476893 | -0.14 | -3.02 | 4.52186111 | 4.68527319 | 4.37027376 | 0 |
| 1743551400 | 4.52127022 | 0.14 | 3.31 | 4.38261719 | 4.53874054 | 4.37566028 | 0 |
| 1743465000 | 4.37642955 | 0.01 | 0.18 | 4.56736243 | 4.59254832 | 4.31844518 | 0 |
| 1743378600 | 4.36854462 | -0.01 | -0.26 | 4.38467549 | 4.43345617 | 4.32998376 | 0 |
| 1743292200 | 4.37980767 | -0.1 | -2.17 | 4.47801833 | 4.48948258 | 4.33714454 | 0 |
| 1743205800 | 4.47676275 | -0.15 | -3.22 | 4.62594087 | 4.64513821 | 4.43753455 | 0 |
| 1743119400 | 4.62586177 | 0.01 | 0.29 | 4.61289453 | 4.65937164 | 4.55970579 | 0 |
| 1743033000 | 4.61244486 | -0.03 | -0.60 | 4.63793974 | 4.6877079 | 4.56048409 | 0 |
| 1742946600 | 4.64030384 | 0.01 | 0.17 | 4.6462754 | 4.70031359 | 4.58531906 | 0 |
| 1742860200 | 4.6325527 | 0.08 | 1.83 | 4.56336846 | 4.71084611 | 4.54338751 | 0 |
| 1742773800 | 4.54946101 | 0.1 | 2.28 | 4.45608791 | 4.5575652 | 4.45608791 | 0 |
| 1742687400 | 4.44821944 | -0.01 | -0.33 | 4.4610566 | 4.48481225 | 4.44359636 | 0 |
| 1742601000 | 4.46304854 | -0.01 | -0.15 | 4.46652859 | 4.50076633 | 4.41706941 | 0 |
| 1742514600 | 4.46976495 | -0.14 | -3.08 | 4.62631515 | 4.64239824 | 4.43986148 | 0 |
| 1742428200 | 4.61164108 | 0.22 | 5.07 | 4.38959905 | 4.61883 | 4.38534124 | 0 |
| 1742341800 | 4.38928264 | -0.08 | -1.71 | 4.4626578 | 4.4626578 | 4.31075987 | 0 |
| 1742255400 | 4.46553368 | 0.08 | 1.83 | 4.56736243 | 4.59254832 | 4.38452047 | 0 |
| 1742169000 | 4.38508534 | -0.1 | -2.13 | 4.47796152 | 4.50550143 | 4.35439401 | 0 |
| 1742082600 | 4.48053373 | 0.02 | 0.45 | 4.4620977 | 4.49621333 | 4.4429184 | 0 |
| 1741996200 | 4.46053207 | 0.16 | 3.61 | 4.30226866 | 4.52497378 | 4.29260416 | 0 |
| 1741909800 | 4.30527515 | -0.14 | -3.10 | 4.44669894 | 4.47554805 | 4.2427983 | 0 |
| 1741823400 | 4.44295291 | 0.05 | 1.24 | 4.39850119 | 4.47926488 | 4.28570352 | 0 |
| 1741737000 | 4.38854628 | 0.2 | 4.78 | 4.16616767 | 4.43004726 | 4.08087327 | 0 |
| 1741650600 | 4.18853289 | -0.08 | -1.95 | 4.56736243 | 4.67192 | 4.11543699 | 0 |
| 1741564200 | 4.27171536 | -0.3 | -6.56 | 4.57394346 | 4.58875292 | 4.252509 | 0 |
| 1741477800 | 4.57179066 | -0.03 | -0.63 | 4.60288335 | 4.61088667 | 4.52840976 | 0 |
| 1741391400 | 4.60063977 | -0.18 | -3.74 | 4.56736243 | 4.8363238 | 4.38746537 | 0 |
| 1741305000 | 4.77961359 | -0.04 | -0.84 | 4.82036972 | 4.925747 | 4.66534161 | 0 |
| 1741218600 | 4.82019293 | 0.18 | 3.94 | 4.63090797 | 4.82991159 | 4.58885804 | 0 |
| 1741132200 | 4.6373823 | 0.05 | 1.14 | 4.56736243 | 4.71953907 | 4.33804282 | 0 |
| 1741045800 | 4.58501963 | -0.42 | -8.34 | 5.12721346 | 5.31796159 | 4.51639603 | 0 |
| 1740959400 | 5.00225075 | 0.45 | 9.82 | 4.57138771 | 5.0469297 | 4.51314639 | 0 |
| 1740873000 | 4.55507421 | 0.07 | 1.59 | 4.47070943 | 4.59283501 | 4.45090049 | 0 |
| 1740786600 | 4.48393149 | -0.01 | -0.18 | 4.4961921 | 4.51720034 | 4.15757664 | 0 |
| 1740700200 | 4.49197091 | 0.04 | 0.87 | 4.474061 | 4.60990928 | 4.38731778 | 0 |
| 1740613800 | 4.45314725 | -0.26 | -5.49 | 4.70548562 | 4.73867111 | 4.36251785 | 0 |
| 1740527400 | 4.71200719 | -0.17 | -3.40 | 4.85466533 | 4.91123804 | 4.56569115 | 0 |
| 1740441000 | 4.87807218 | -0.22 | -4.29 | 5.12721346 | 5.31796159 | 4.8621919 | 0 |
| 1740354600 | 5.09689058 | -0.03 | -0.62 | 5.1270611 | 5.13160879 | 5.05777334 | 0 |
| 1740268200 | 5.12888208 | 0.03 | 0.51 | 5.09557979 | 5.14287979 | 5.08459706 | 0 |
| 1740181800 | 5.10292851 | -0.12 | -2.34 | 5.21978013 | 5.28137408 | 5.0359353 | 0 |
| 1740095400 | 5.2249633 | 0.1 | 1.90 | 5.13011324 | 5.24222658 | 5.12076728 | 0 |
| 1740009000 | 5.12732124 | 0.06 | 1.23 | 5.07401144 | 5.14035908 | 5.0449452 | 0 |
| 1739922600 | 5.06484917 | -0.02 | -0.39 | 5.08940224 | 5.12674893 | 4.95830391 | 0 |
| 1739836200 | 5.08448769 | -0.02 | -0.39 | 5.12721346 | 5.31796159 | 5.05545861 | 0 |
| 1739749800 | 5.10444051 | -0.08 | -1.48 | 5.18416789 | 5.18882335 | 5.1015848 | 0 |
| 1739663400 | 5.18094267 | 0.01 | 0.19 | 5.17414821 | 5.19951355 | 5.16420286 | 0 |
| 1739577000 | 5.1711757 | 0.04 | 0.85 | 5.13347118 | 5.24893503 | 5.11373391 | 0 |
| 1739490600 | 5.12776666 | -0.06 | -1.10 | 5.19708468 | 5.2066669 | 5.05865622 | 0 |
| 1739404200 | 5.18490424 | 0.1 | 1.94 | 5.08336431 | 5.20796548 | 4.99819202 | 0 |
| 1739317800 | 5.08601775 | -0.08 | -1.63 | 5.17609555 | 5.22936446 | 5.03701143 | 0 |
| 1739231400 | 5.1701569 | 0.05 | 1.06 | 5.12721346 | 5.31796159 | 5.12034627 | 0 |
| 1739145000 | 5.11610173 | -0.01 | -0.24 | 5.12314996 | 5.16651811 | 5.03122781 | 0 |
| 1739058600 | 5.12860708 | 0 | 0.08 | 5.12561174 | 5.1431978 | 5.08116904 | 0 |
| 1738972200 | 5.12427175 | 0 | 0.05 | 5.12721346 | 5.31796159 | 5.081933 | 0 |
| 1738885800 | 5.12145851 | -0 | -0.09 | 5.12961791 | 5.2640832 | 5.0846321 | 0 |
| 1738799400 | 5.12596903 | -0.08 | -1.48 | 5.19272122 | 5.26003721 | 5.10672232 | 0 |
| 1738713000 | 5.20293042 | -0.19 | -3.60 | 5.39116792 | 5.40218091 | 5.112567 | 0 |
| 1738626600 | 5.39727539 | 0.21 | 4.14 | 5.13870002 | 5.55681881 | 4.91723455 | 0 |
| 1738540200 | 5.18252794 | -0.17 | -3.09 | 5.33781884 | 5.38554569 | 5.11005318 | 0 |
| 1738453800 | 5.34784542 | -0.08 | -1.56 | 5.43243318 | 5.45450429 | 5.32379459 | 0 |
| 1738367400 | 5.43244062 | -0.14 | -2.55 | 5.56280046 | 5.62293444 | 5.39205505 | 0 |
| 1738281000 | 5.57462997 | 0.06 | 1.13 | 5.50742812 | 5.64781772 | 5.48967429 | 0 |
| 1738194600 | 5.5123416 | 0.14 | 2.67 | 5.37975835 | 5.56466604 | 5.37902624 | 0 |
| 1738108200 | 5.36922688 | -0.03 | -0.64 | 5.43402111 | 5.49674641 | 5.32202191 | 0 |
| 1738021800 | 5.40392226 | -0.06 | -1.16 | 5.13870002 | 5.55681881 | 4.91723455 | 0 |
| 1737935400 | 5.4675347 | -0.1 | -1.81 | 5.56015657 | 5.59343339 | 5.45543389 | 0 |
| 1737849000 | 5.56832872 | 0.01 | 0.14 | 5.55995961 | 5.58892817 | 5.53017506 | 0 |
| 1737762600 | 5.56076392 | 0.04 | 0.70 | 5.51948167 | 5.69026105 | 5.45569138 | 0 |
| 1737676200 | 5.5220199 | 0.01 | 0.09 | 5.50246473 | 5.66602759 | 5.3764949 | 0 |
| 1737589800 | 5.51683195 | -0.11 | -1.87 | 5.63671448 | 5.6423314 | 5.48621388 | 0 |
| 1737503400 | 5.62186839 | 0.2 | 3.76 | 5.41661767 | 5.69420882 | 5.3148091 | 0 |
| 1737417000 | 5.41836486 | 0.04 | 0.66 | 5.13870002 | 5.7878718 | 4.91723455 | 0 |
| 1737330600 | 5.38267936 | -0.15 | -2.80 | 5.53513101 | 5.64154036 | 5.29392403 | 0 |
| 1737244200 | 5.5376427 | 0 | 0.07 | 5.53716064 | 5.56898385 | 5.43088402 | 0 |
| 1737157800 | 5.5336859 | 0.22 | 4.21 | 5.30953143 | 5.62258723 | 5.30953143 | 0 |
| 1737071400 | 5.31025876 | -0.01 | -0.14 | 5.33051843 | 5.34159035 | 5.16841502 | 0 |
| 1736985000 | 5.31789788 | 0.19 | 3.67 | 5.1225288 | 5.33346281 | 5.1225288 | 0 |
| 1736898600 | 5.12985788 | 0.12 | 2.42 | 5.01744564 | 5.16623674 | 5.00842937 | 0 |
| 1736812200 | 5.00845804 | -0 | -0.07 | 5.13870002 | 5.16132857 | 4.77060475 | 0 |
| 1736725800 | 5.01189774 | -0.01 | -0.15 | 5.02072395 | 5.06275052 | 4.9732445 | 0 |
| 1736639400 | 5.01966215 | -0.01 | -0.20 | 5.02799038 | 5.04124164 | 4.98172616 | 0 |
| 1736553000 | 5.02978376 | 0.13 | 2.70 | 5.13870002 | 5.16132857 | 4.89708849 | 0 |
| 1736466600 | 4.89762364 | -0.15 | -3.03 | 5.0405589 | 5.06054782 | 4.84576745 | 0 |
| 1736380200 | 5.05061574 | -0.09 | -1.81 | 5.13870002 | 5.16132857 | 4.91723455 | 0 |
Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
