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
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000124 | DigiFinex | 13290 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 1.66 | 1750317834 | VINCI/BTC | https://www.digifinex.com/en-ww/trade/BTC/VINCI | BTC | 1 | https://www.digifinex.com/en-ww/trade/BTC/VINCI | 100 | 21 分s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 13.49233889 | -0.50330665 | -3.7303143221 | 12.8388932 | 13.60294875 | 28079.1428571 | CX |
| 4 | 13.64780896 | -0.65877672 | -4.8269778829 | 12.46801302 | 13.99924875 | 27839.5357143 | CX |
| 12 | 10.861025 | 2.12800724 | 19.5930608759 | 9.3709125 | 13.99924875 | 28323.6785714 | CX |
| 26 | 12.48163303 | 0.50739921 | 4.06516686383 | 9.3709125 | 13.99924875 | 25319.5205495 | CX |
| 52 | 8.0791604 | 4.90987184 | 60.7720554725 | 5.49768948 | 13.99924875 | 20162.7916393 | CX |
| 156 | 1.95625889 | 11.03277335 | 563.973071581 | 1.60744396 | 13.99924875 | 9666.77038217 | CX |
| 260 | 1.17590319 | 11.81312905 | 1004.60047651 | 1.0649961 | 13.99924875 | 79559.1696177 | CX |
VINについて
Vinci is building a new kind of decentralized cloud computing.
VIN ニュース
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750290600 | 13.09055968 | 0 | 0.01 | 13.07483 | 13.18748875 | 12.8587318 | 28130 |
| 1750204200 | 13.0887575 | -0.18 | -1.37 | 13.32247662 | 13.4537 | 12.8388932 | 28315 |
| 1750117800 | 13.27047256 | 0.18 | 1.34 | 13.09407264 | 13.60294875 | 13.02987412 | 28289 |
| 1750031400 | 13.09447812 | 0.01 | 0.11 | 13.07296926 | 13.23045 | 12.96294884 | 28023 |
| 1749945000 | 13.08009488 | -0.19 | -1.41 | 13.2557325 | 13.2557325 | 12.9537406 | 27934 |
| 1749858600 | 13.26704875 | 0.12 | 0.89 | 13.134917 | 13.27353875 | 12.85412444 | 27798 |
| 1749772200 | 13.1495118 | -0.34 | -2.49 | 13.49233889 | 13.5921775 | 13.11991548 | 28065 |
| 1749685800 | 13.48527466 | -0.28 | -2.07 | 13.69175641 | 13.79963875 | 13.43045188 | 28393 |
| 1749599400 | 13.76962375 | -0.01 | -0.06 | 13.02268125 | 13.7746225 | 12.86255472 | 28285 |
| 1749513000 | 13.7776975 | 0.66 | 5.05 | 13.02268125 | 13.7776975 | 12.86255472 | 18360 |
| 1749426600 | 13.11476824 | -0.01 | -0.11 | 13.13694697 | 13.31117375 | 13.0426486 | 28119 |
| 1749340200 | 13.12950429 | 0.13 | 1.02 | 12.93830136 | 13.2442425 | 12.903843 | 28114 |
| 1749253800 | 12.99738791 | 0.4 | 3.19 | 12.58302524 | 13.16456 | 12.54316544 | 28104 |
| 1749167400 | 12.5950458 | -0.4 | -3.11 | 12.99958216 | 13.17533 | 12.46801302 | 27930 |
| 1749081000 | 12.99984876 | -0.07 | -0.56 | 13.08598536 | 13.21856295 | 12.92615308 | 28535 |
| 1748994600 | 13.07307324 | -0.06 | -0.47 | 13.1243522 | 13.34713375 | 13.0373998 | 28103 |
| 1748908200 | 13.13429576 | -0.09 | -0.65 | 13.20706125 | 13.24294195 | 12.88526036 | 28077 |
| 1748821800 | 13.22061625 | 0.15 | 1.18 | 13.05638821 | 13.23622125 | 12.87994944 | 28732 |
| 1748735400 | 13.06611278 | 0.1 | 0.75 | 12.99234252 | 13.1167475 | 12.787345 | 28528 |
| 1748649000 | 12.96879218 | -0.11 | -0.83 | 13.11217292 | 13.27757875 | 12.87946832 | 28273 |
| 1748562600 | 13.07706604 | -0.31 | -2.34 | 13.38842076 | 13.6054875 | 13.07706604 | 28210 |
| 1748476200 | 13.39006157 | -0.18 | -1.33 | 13.54820242 | 13.63217054 | 13.29535068 | 28214 |
| 1748389800 | 13.5700107 | -0.04 | -0.27 | 13.57509716 | 13.8125 | 13.41881004 | 28602 |
| 1748303400 | 13.60645671 | 0.1 | 0.75 | 13.52091536 | 13.7980275 | 13.50617297 | 28143 |
| 1748217000 | 13.50568692 | 0.03 | 0.25 | 13.47459 | 13.5409116 | 13.2521466 | 28419 |
| 1748130600 | 13.47226875 | 0.14 | 1.04 | 13.3060556 | 13.657505 | 13.27629808 | 27984 |
| 1748044200 | 13.33327 | -0.55 | -3.98 | 13.84568872 | 13.9678875 | 13.33159399 | 28019 |
| 1747957800 | 13.88634048 | 0.24 | 1.74 | 13.64780896 | 13.99924875 | 13.55500792 | 27809 |
| 1747871400 | 13.64889266 | 0.28 | 2.12 | 13.35157375 | 13.70561584 | 13.17681908 | 28039 |
| 1747785000 | 13.3651425 | 0.16 | 1.20 | 13.21222 | 13.39804875 | 12.93825266 | 28428 |
| 1747698600 | 13.20711375 | 0.07 | 0.55 | 13.20270036 | 13.262916 | 12.68295188 | 28173 |
| 1747612200 | 13.1348364 | 0.23 | 1.80 | 12.903595 | 13.21782125 | 12.79516816 | 28371 |
| 1747525800 | 12.90200625 | 0.06 | 0.45 | 12.83651224 | 12.94193194 | 12.73484092 | 28851 |
| 1747439400 | 12.84406136 | -0.03 | -0.25 | 12.87078088 | 13.07542875 | 12.804368 | 27935 |
| 1747353000 | 12.87575824 | -0.07 | -0.55 | 12.94798625 | 12.99025 | 12.603856 | 27992 |
| 1747266600 | 12.947195 | -0.04 | -0.28 | 12.97135565 | 13.0375 | 12.78832478 | 28631 |
| 1747180200 | 12.98332241 | 0.11 | 0.89 | 12.851295 | 13.05852125 | 12.65985812 | 28339 |
| 1747093800 | 12.86863625 | -0.14 | -1.06 | 13.02268125 | 13.2165 | 12.5411307 | 28358 |
| 1747007400 | 13.00624625 | -0.07 | -0.53 | 10.66778944 | 13.05418985 | 9.3709125 | 71094 |
| 1746921000 | 13.07580125 | 0.31 | 2.46 | 10.66778944 | 13.109375 | 9.3709125 | 48362 |
| 1746834600 | 12.762421 | -0.02 | -0.17 | 12.80247548 | 12.987755 | 12.6922308 | 28296 |
| 1746748200 | 12.78352208 | 0.72 | 5.98 | 12.12626923 | 12.976375 | 12.11449375 | 28185 |
| 1746661800 | 12.06192814 | -0.04 | -0.32 | 12.014236 | 12.185165 | 11.90655688 | 28204 |
| 1746575400 | 12.1001625 | 0.27 | 2.33 | 11.81384121 | 12.10965375 | 11.58388036 | 27985 |
| 1746489000 | 11.82519596 | 0.09 | 0.73 | 11.78086125 | 11.89708875 | 11.6128418 | 28343 |
| 1746402600 | 11.73982789 | -0.14 | -1.21 | 11.90236444 | 12.01813 | 11.73982789 | 28109 |
| 1746316200 | 11.88396904 | -0.13 | -1.06 | 12.04433766 | 12.07515875 | 11.88396904 | 28359 |
| 1746229800 | 12.01106036 | -0.03 | -0.28 | 12.067272 | 12.16413173 | 11.9742274 | 28283 |
| 1746143400 | 12.04533854 | 0.27 | 2.26 | 11.7875575 | 12.17886375 | 11.68330976 | 28333 |
| 1746057000 | 11.77898125 | 0 | 0.00 | 11.79246125 | 11.886545 | 11.53758744 | 28362 |
| 1745970600 | 11.778795 | -0.01 | -0.11 | 11.78232252 | 11.93624875 | 11.69069653 | 28623 |
| 1745884200 | 11.7918234 | 0.16 | 1.39 | 11.62219884 | 11.931585 | 11.54434048 | 28435 |
| 1745797800 | 11.6300406 | -0.19 | -1.58 | 11.81186388 | 11.89737875 | 11.625899 | 28003 |
| 1745711400 | 11.81647848 | -0.03 | -0.25 | 11.80817404 | 11.9057625 | 11.6519142 | 27991 |
| 1745625000 | 11.84601375 | 0.16 | 1.41 | 11.72423582 | 11.94907625 | 11.52349608 | 28493 |
| 1745538600 | 11.68147409 | 2.28 | 24.28 | 10.66778944 | 11.71418375 | 9.3709125 | 44527 |
| 1745452200 | 9.39914296 | 0 | 0.00 | 10.66778944 | 10.75170147 | 9.3709125 | 32841 |
| 1745365800 | 9.39914296 | -1.42 | -13.15 | 10.66778944 | 10.75170147 | 9.3709125 | 32841 |
| 1745279400 | 10.8223976 | 0.21 | 1.96 | 10.5706776 | 11.01358156 | 10.56893788 | 28097 |
| 1745193000 | 10.61475794 | -0.03 | -0.25 | 10.63220875 | 10.656575 | 10.41556352 | 28146 |
| 1745106600 | 10.64186375 | 0.08 | 0.79 | 10.47599492 | 10.68122625 | 10.46694912 | 28507 |
| 1745020200 | 10.55863375 | -0.05 | -0.49 | 10.61516375 | 10.6303225 | 10.4687 | 28134 |
| 1744933800 | 10.610465 | 0.12 | 1.16 | 10.4726057 | 10.64410625 | 10.39288888 | 28285 |
| 1744847400 | 10.48913023 | 0.12 | 1.14 | 10.37499816 | 10.68398125 | 10.31026768 | 28732 |
| 1744761000 | 10.3707462 | -0.19 | -1.81 | 10.48579712 | 10.75989013 | 10.36775904 | 28337 |
| 1744674600 | 10.561865 | 0.12 | 1.15 | 10.46194625 | 10.72460875 | 10.39523131 | 28125 |
| 1744588200 | 10.4416925 | -0.2 | -1.90 | 10.64461877 | 10.73400625 | 10.30380356 | 28387 |
| 1744501800 | 10.64405753 | 0.31 | 2.97 | 10.3428214 | 10.7086155 | 10.29541868 | 28324 |
| 1744415400 | 10.33747204 | 0.4 | 4.06 | 9.91053374 | 10.52413274 | 9.83288008 | 27981 |
| 1744329000 | 9.93408708 | -0.4 | -3.90 | 10.3155175 | 10.3155175 | 9.77658904 | 28300 |
| 1744242600 | 10.337555 | -0.21 | -2.01 | 10.66778944 | 10.75170147 | 9.3709125 | 43465 |
| 1744156200 | 10.54964875 | 0 | 0.00 | 10.66778944 | 10.75170147 | 10.33025375 | 10815 |
| 1744069800 | 10.54964875 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 10.54964875 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 10.54964875 | 0.14 | 1.30 | 10.66778944 | 10.75170147 | 10.33025375 | 10815 |
| 1743810600 | 10.41426075 | 0.09 | 0.88 | 10.38553947 | 10.56339337 | 10.17085004 | 27934 |
| 1743724200 | 10.32368696 | 0.04 | 0.41 | 10.24317132 | 10.4551475 | 10.10868832 | 28141 |
| 1743637800 | 10.28178346 | -0.36 | -3.41 | 10.6466875 | 10.94318848 | 10.2642576 | 28375 |
| 1743551400 | 10.64529625 | 0.4 | 3.94 | 10.28829498 | 10.68643 | 10.24341308 | 27996 |
| 1743465000 | 10.24162003 | 0.02 | 0.18 | 10.66778944 | 10.75170147 | 10.08640428 | 32347 |
| 1743378600 | 10.22316791 | -0.01 | -0.06 | 10.24109552 | 10.43772875 | 10.11335444 | 27973 |
| 1743292200 | 10.22972596 | -0.23 | -2.20 | 10.46248622 | 10.55313289 | 10.17066476 | 28392 |
| 1743205800 | 10.45955268 | -0.35 | -3.21 | 10.80460856 | 10.92642125 | 10.36478552 | 28877 |
| 1743119400 | 10.80616644 | -0.05 | -0.50 | 10.861025 | 10.96179125 | 10.68340183 | 28411 |
| 1743033000 | 10.85996625 | 0.02 | 0.20 | 10.8326338 | 11.03433125 | 10.72340468 | 28665 |
| 1742946600 | 10.83815552 | 0.02 | 0.17 | 10.85210304 | 11.0668525 | 10.70972996 | 28396 |
| 1742860200 | 10.82005152 | 0.12 | 1.13 | 10.7323825 | 11.09165125 | 10.64381404 | 27760 |
| 1742773800 | 10.69967417 | 0.31 | 2.99 | 10.4078904 | 10.71873405 | 10.4078904 | 28038 |
| 1742687400 | 10.38951236 | -0.12 | -1.13 | 10.50352375 | 10.54670625 | 10.38951236 | 28324 |
| 1742601000 | 10.50821375 | 0.07 | 0.65 | 10.43227624 | 10.59702 | 10.37275556 | 28217 |
| 1742514600 | 10.43983528 | -0.34 | -3.17 | 10.81593967 | 10.92041875 | 10.36999104 | 28138 |
| 1742428200 | 10.78163291 | 0.53 | 5.17 | 10.25259528 | 10.86262125 | 10.2476066 | 28193 |
