| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | XVIX/ETH | https://v2.info.uniswap.org/token/0x4bae380b5d762d543d426331b8437926443ae9ec | ETH | 1 | https://v2.info.uniswap.org/token/0x4bae380b5d762d543d426331b8437926443ae9ec | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 30.25651584 | 2.89714453 | 9.57527477823 | 29.69526363 | 33.32853474 | 0 | CX |
| 4 | 24.96853537 | 8.185125 | 32.7817586362 | 23.26931969 | 33.87098008 | 0 | CX |
| 12 | 24.86957775 | 8.28408262 | 33.310105637 | 21.23571585 | 33.87098008 | 0 | CX |
| 26 | 37.31253924 | -4.15887887 | -11.1460623016 | 21.23571585 | 39.09584429 | 0 | CX |
| 52 | 19.04496139 | 14.10869898 | 74.0810059474 | 19.04496139 | 40.2958409 | 0 | CX |
| 156 | 37.95115301 | -4.79749264 | -12.6412302644 | 8.09620573 | 43.13025355 | 0.04229188 | CX |
| 260 | 0 | 0 | 0 | 0 | 49.64075825 | 0.59454182 | CX |
XVIX is a token that takes advantage of volatility through a continually increasing floor price and by implementing non-uniform rebasing.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1732233000 | 33.21697355 | 2.92 | 9.64 | 30.28182143 | 33.32853474 | 29.90617631 | 0 |
| 1732146600 | 30.2955081 | -0.36 | -1.18 | 30.65835273 | 31.12389667 | 29.89032339 | 0 |
| 1732060200 | 30.65579264 | -1.03 | -3.25 | 31.66644048 | 31.66644048 | 30.28211682 | 0 |
| 1731973800 | 31.68603507 | 1.44 | 4.76 | 30.25651584 | 31.68603507 | 29.70146695 | 0 |
| 1731887400 | 30.24647238 | -0.55 | -1.79 | 30.88492139 | 31.10745297 | 30.02817481 | 0 |
| 1731801000 | 30.79718881 | 0.32 | 1.04 | 30.38530846 | 31.68711819 | 30.27148257 | 0 |
| 1731714600 | 30.47914589 | 0.37 | 1.22 | 30.25651584 | 30.8289931 | 29.69526363 | 0 |
| 1731628200 | 30.11137799 | -1.35 | -4.28 | 31.4268744 | 31.92648733 | 29.91021338 | 0 |
| 1731541800 | 31.45867869 | -0.55 | -1.72 | 31.95376222 | 32.85836293 | 30.73298943 | 0 |
| 1731455400 | 32.00791814 | -1.12 | -3.38 | 33.04249304 | 33.87098008 | 31.67609007 | 0 |
| 1731369000 | 33.12766553 | 1.75 | 5.57 | 31.34327736 | 33.31878667 | 30.71821964 | 0 |
| 1731282600 | 31.37941413 | 0.48 | 1.56 | 30.6919294 | 31.96419954 | 30.46762545 | 0 |
| 1731196200 | 30.8962449 | 1.76 | 6.03 | 29.15951394 | 31.08697218 | 29.15449221 | 0 |
| 1731109800 | 29.13854083 | 0.58 | 2.01 | 28.86461036 | 29.39169511 | 28.46454585 | 0 |
| 1731023400 | 28.56350348 | 1.75 | 6.53 | 26.70782643 | 28.74566428 | 26.63161429 | 0 |
| 1730937000 | 26.8134797 | 2.91 | 12.19 | 23.89270351 | 27.01818906 | 23.8833493 | 0 |
| 1730850600 | 23.90048226 | 0.34 | 1.46 | 23.70926265 | 24.40039059 | 23.45216975 | 0 |
| 1730764200 | 23.55624758 | -0.64 | -2.64 | 25.94097868 | 26.75981611 | 23.26931969 | 0 |
| 1730677800 | 24.19538584 | -0.29 | -1.20 | 24.55783661 | 24.56059364 | 23.73939303 | 0 |
| 1730591400 | 24.48960015 | -0.24 | -0.95 | 24.76195517 | 24.83157014 | 24.38256837 | 0 |
| 1730505000 | 24.72571994 | -0.06 | -0.26 | 24.82782846 | 25.45584014 | 24.3515518 | 0 |
| 1730418600 | 24.79001778 | -1.4 | -5.35 | 26.18783118 | 26.26246788 | 24.67520724 | 0 |
| 1730332200 | 26.19255752 | 0.25 | 0.95 | 25.94097868 | 26.75981611 | 25.65759554 | 0 |
| 1730245800 | 25.94481882 | 0.69 | 2.72 | 25.25162311 | 26.39421445 | 25.21676639 | 0 |
| 1730159400 | 25.25900801 | 0.58 | 2.36 | 24.96853537 | 25.45977875 | 24.23211339 | 0 |
| 1730073000 | 24.67599497 | 0.26 | 1.07 | 24.38552233 | 24.84043202 | 24.2508218 | 0 |
| 1729986600 | 24.41486499 | 0.65 | 2.73 | 23.99520588 | 24.62528534 | 23.91436587 | 0 |
| 1729900200 | 23.7658802 | -1.16 | -4.66 | 24.96853537 | 25.18712834 | 23.53616065 | 0 |
| 1729813800 | 24.92668762 | 0.09 | 0.38 | 24.80715075 | 25.18003884 | 24.70474683 | 0 |
| 1729727400 | 24.83216093 | -1 | -3.86 | 25.79830246 | 25.82262339 | 24.21320806 | 0 |
| 1729641000 | 25.82872823 | -0.43 | -1.62 | 26.28984123 | 26.28984123 | 25.66813133 | 0 |
| 1729554600 | 26.25459066 | -0.73 | -2.71 | 27.05885523 | 27.22447386 | 26.16587342 | 0 |
| 1729468200 | 26.98727095 | 0.91 | 3.48 | 26.0998032 | 27.11123877 | 25.96027787 | 0 |
| 1729381800 | 26.07932242 | 0.06 | 0.23 | 26.00773815 | 26.2130383 | 25.92414111 | 0 |
| 1729295400 | 26.01925859 | 0.39 | 1.53 | 24.12685399 | 26.3430125 | 23.84297853 | 0 |
| 1729209000 | 25.62825288 | -0.07 | -0.29 | 24.12685399 | 25.73617085 | 23.84297853 | 0 |
| 1729122600 | 25.701708 | 0.12 | 0.48 | 25.66212495 | 26.03383145 | 25.52791674 | 0 |
| 1729036200 | 25.5791187 | -0.3 | -1.16 | 25.88780741 | 26.4122336 | 25.07901344 | 0 |
| 1728949800 | 25.87983172 | 1.58 | 6.50 | 24.12685399 | 26.11703463 | 23.84297853 | 0 |
| 1728863400 | 24.30025138 | -0.09 | -0.35 | 24.40964633 | 24.44213988 | 23.99550128 | 0 |
| 1728777000 | 24.38581773 | 0.42 | 1.75 | 24.01519434 | 24.49708352 | 23.98260232 | 0 |
| 1728690600 | 23.96566629 | 0.5 | 2.15 | 23.45847153 | 24.32211068 | 23.43779382 | 0 |
| 1728604200 | 23.46221321 | 0.14 | 0.61 | 23.34858426 | 23.75298124 | 22.94704276 | 0 |
| 1728517800 | 23.31963546 | -0.72 | -2.98 | 24.00268925 | 24.29690356 | 23.17233137 | 0 |
| 1728431400 | 24.03537973 | 0.13 | 0.56 | 23.91859988 | 24.22413771 | 23.69301588 | 0 |
| 1728345000 | 23.90136845 | -0.12 | -0.50 | 24.12685399 | 24.79375947 | 23.70886879 | 0 |
| 1728258600 | 24.02208691 | 0.24 | 1.01 | 23.73446977 | 24.16633857 | 23.70886879 | 0 |
| 1728172200 | 23.78163465 | 0.01 | 0.03 | 23.8283072 | 23.90048226 | 23.53852382 | 0 |
| 1728085800 | 23.77454515 | 0.63 | 2.73 | 23.15775851 | 24.0229731 | 23.04462188 | 0 |
| 1727999400 | 23.14190559 | -0.11 | -0.46 | 24.12685399 | 24.59830585 | 22.78329497 | 0 |
| 1727913000 | 23.24933124 | -0.89 | -3.68 | 24.12685399 | 24.59830585 | 23.198917 | 0 |
| 1727826600 | 24.13857136 | -1.41 | -5.51 | 25.62972986 | 26.15711001 | 23.8907342 | 0 |
| 1727740200 | 25.54623129 | -0.58 | -2.23 | 26.18202173 | 26.1940345 | 25.35737484 | 0 |
| 1727653800 | 26.12845661 | -0.22 | -0.83 | 26.34990507 | 26.4199139 | 25.9588009 | 0 |
| 1727567400 | 26.34636032 | -0.22 | -0.81 | 26.57765531 | 26.63368206 | 26.13219829 | 0 |
| 1727481000 | 26.56219625 | 0.67 | 2.59 | 25.88701969 | 26.85670597 | 25.76344574 | 0 |
| 1727394600 | 25.89174603 | 0.53 | 2.11 | 25.42964837 | 26.24100245 | 25.20150427 | 0 |
| 1727308200 | 25.35757177 | -0.79 | -3.01 | 26.10393875 | 26.23745769 | 25.19953497 | 0 |
| 1727221800 | 26.14421106 | 0.06 | 0.24 | 26.07528535 | 26.29850618 | 25.55873638 | 0 |
| 1727135400 | 26.08217792 | 0.66 | 2.58 | 22.60024798 | 26.59094812 | 22.29264238 | 0 |
| 1727049000 | 25.42570976 | -0.36 | -1.41 | 25.75714396 | 25.81366304 | 24.89557259 | 0 |
| 1726962600 | 25.78894825 | 0.64 | 2.54 | 25.20189813 | 25.81051215 | 24.92954311 | 0 |
| 1726876200 | 25.1511885 | 0.86 | 3.54 | 24.27484733 | 25.31808719 | 24.02897948 | 0 |
| 1726789800 | 24.29158644 | 1.11 | 4.77 | 23.4557145 | 24.5082101 | 23.40165705 | 0 |
| 1726703400 | 23.18651037 | 0.17 | 0.73 | 23.04068326 | 23.2378108 | 22.44605132 | 0 |
| 1726617000 | 23.01892243 | 0.36 | 1.59 | 22.60024798 | 23.54206857 | 22.29264238 | 0 |
| 1726530600 | 22.65942562 | -0.16 | -0.72 | 22.85478078 | 22.97638542 | 22.21623331 | 0 |
| 1726444200 | 22.8240596 | -0.98 | -4.10 | 23.80723562 | 23.91899374 | 22.73770554 | 0 |
| 1726357800 | 23.80093385 | -0.25 | -1.04 | 24.0442416 | 24.0442416 | 23.56205703 | 0 |
| 1726271400 | 24.05123264 | 0.78 | 3.34 | 23.24726346 | 24.24924636 | 23.02030095 | 0 |
| 1726185000 | 23.2735537 | 0.2 | 0.86 | 23.04196331 | 23.49982696 | 22.8217949 | 0 |
| 1726098600 | 23.07425993 | -0.44 | -1.89 | 23.48397405 | 23.48564796 | 22.46416893 | 0 |
| 1726012200 | 23.51833843 | 0.26 | 1.10 | 23.2040372 | 23.61020656 | 22.86482424 | 0 |
| 1725925800 | 23.26144247 | 0.6 | 2.65 | 24.72778771 | 24.76589379 | 22.3989849 | 0 |
| 1725839400 | 22.66100107 | 0.31 | 1.40 | 22.34325354 | 22.92291877 | 22.09246243 | 0 |
| 1725753000 | 22.34738909 | 0.46 | 2.12 | 21.94318903 | 22.73711474 | 21.88499604 | 0 |
| 1725666600 | 21.88371599 | -1.44 | -6.17 | 23.33913159 | 23.68937266 | 21.23571585 | 0 |
| 1725580200 | 23.32190016 | -0.75 | -3.12 | 24.11838597 | 24.27957367 | 23.13658847 | 0 |
| 1725493800 | 24.07338733 | -0.03 | -0.13 | 23.82436859 | 24.49846203 | 22.77915943 | 0 |
| 1725407400 | 24.10371464 | -0.88 | -3.51 | 24.97582181 | 25.11042387 | 23.99619054 | 0 |
| 1725321000 | 24.97936656 | 1.05 | 4.37 | 24.72778771 | 25.21962189 | 23.97039263 | 0 |
| 1725234600 | 23.93336967 | -0.8 | -3.22 | 24.72778771 | 24.76589379 | 23.69596984 | 0 |
| 1725148200 | 24.73034781 | -0.15 | -0.61 | 24.86416216 | 24.92944465 | 24.54799008 | 0 |
| 1725061800 | 24.88188591 | -0 | -0.02 | 24.86957775 | 24.99837036 | 24.0368567 | 0 |
| 1724975400 | 24.88592299 | -0.05 | -0.21 | 24.89015699 | 25.55883485 | 24.69568803 | 0 |
| 1724889000 | 24.93909425 | 0.68 | 2.80 | 24.20936791 | 25.1511885 | 23.83254121 | 0 |
| 1724802600 | 24.25938828 | -2.16 | -8.18 | 26.44915809 | 26.58513867 | 23.71674601 | 0 |
| 1724716200 | 26.4193231 | -0.61 | -2.27 | 27.02646014 | 27.20635625 | 26.27083743 | 0 |
| 1724629800 | 27.03384504 | -0.15 | -0.56 | 27.27892517 | 27.48875473 | 26.94601399 | 0 |
| 1724543400 | 27.18666319 | -0.04 | -0.13 | 27.24928712 | 27.73964431 | 26.94512781 | 0 |
| 1724457000 | 27.22260302 | 1.39 | 5.38 | 25.82193413 | 27.52794392 | 25.82154027 | 0 |
| 1724370600 | 25.83394689 | -0.05 | -0.20 | 26.24179017 | 26.31711612 | 25.48843216 | 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
