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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.004592 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0.00000000 | 1735430535 | GVT/ETH | https://trade.kucoin.com/GVT-ETH | ETH | 1 | https://trade.kucoin.com/GVT-ETH | 0 | 12 時間s 前 |
| 0.00012341 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1735430535 | GVT/BTC | https://trade.kucoin.com/GVT-BTC | BTC | 2 | https://trade.kucoin.com/GVT-BTC | 0 | 12 時間s 前 |
| 9.1E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.00000000 | 1735430520 | GVT/ETH | https://hitbtc.com/GVT-to-ETH | ETH | 3 | https://hitbtc.com/GVT-to-ETH | 0 | 12 時間s 前 |
| 0 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0.00000000 | GVT/USDT | https://info.uniswap.org/#/tokens/0x103c3a209da59d3e7c4a89307e66521e081cfdf0 | USDT | 4 | https://info.uniswap.org/#/tokens/0x103c3a209da59d3e7c4a89307e66521e081cfdf0 | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 11.97749461 | -0.25876362 | -2.16041524898 | 11.40105884 | 12.32395584 | 0 | CX |
| 4 | 11.90534172 | -0.18661073 | -1.56745378998 | 11.37478361 | 13.36563127 | 0 | CX |
| 12 | 7.6536821 | 4.06504889 | 53.1123299464 | 7.07418823 | 13.36563127 | 0 | CX |
| 26 | 7.44309404 | 4.27563695 | 57.4443494469 | 6.13002275 | 13.36563127 | 0 | CX |
| 52 | 5.26618854 | 6.45254245 | 122.527752301 | 3.27978241 | 13.36563127 | 0 | CX |
| 156 | 5.86882178 | 5.84990921 | 99.6777450277 | 0.27793704 | 13.36563127 | 0 | CX |
| 260 | 1.00829572 | 10.71043527 | 1062.23155147 | 0.27793704 | 17.00725054 | 102298.314518 | CX |
GVTについて
Genesis Vision is the platform for the private trust management market, built on the Ethereum blockchain technology and smart contracts.
GVT ニュース
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735429800 | 11.72685753 | 0.09 | 0.81 | 11.63383725 | 11.75160124 | 11.60435583 | 0 |
| 1735343400 | 11.63289193 | -0.17 | -1.45 | 11.8144231 | 11.98944316 | 11.53177101 | 0 |
| 1735257000 | 11.80423807 | -0.43 | -3.55 | 12.30120891 | 12.32395584 | 11.73778672 | 0 |
| 1735170600 | 12.23821057 | 0.08 | 0.64 | 12.17807535 | 12.25896937 | 12.05251678 | 0 |
| 1735084200 | 12.16073007 | 0.47 | 4.06 | 11.68149202 | 12.25634074 | 11.53046903 | 0 |
| 1734997800 | 11.68619394 | -0.04 | -0.36 | 12.00293064 | 12.11132288 | 11.40105884 | 0 |
| 1734911400 | 11.72816198 | -0.25 | -2.10 | 11.97749461 | 12.01518772 | 11.62705217 | 0 |
| 1734825000 | 11.97982212 | -0.05 | -0.39 | 12.05692005 | 12.2794147 | 11.90204914 | 0 |
| 1734738600 | 12.02677222 | -0.06 | -0.49 | 12.03039924 | 12.10204738 | 11.37478361 | 0 |
| 1734652200 | 12.08579182 | -0.31 | -2.53 | 12.39425758 | 12.67951116 | 11.80145271 | 0 |
| 1734565800 | 12.40000355 | -0.69 | -5.30 | 13.09674556 | 13.14020686 | 12.38317166 | 0 |
| 1734479400 | 13.09456367 | 0.02 | 0.14 | 13.08282861 | 13.36563127 | 13.01046099 | 0 |
| 1734393000 | 13.0758325 | 0.16 | 1.24 | 12.00293064 | 13.29673763 | 11.87109791 | 0 |
| 1734306600 | 12.9155698 | 0.4 | 3.20 | 12.52495988 | 12.96720825 | 12.5039049 | 0 |
| 1734220200 | 12.51508955 | 0.01 | 0.12 | 12.51660872 | 12.6635345 | 12.42286155 | 0 |
| 1734133800 | 12.500521 | 0.16 | 1.28 | 12.35291276 | 12.57460772 | 12.2538713 | 0 |
| 1734047400 | 12.34303873 | -0.15 | -1.24 | 12.48825404 | 12.65209192 | 12.25618771 | 0 |
| 1733961000 | 12.49781585 | 0.58 | 4.85 | 11.95197959 | 12.58128173 | 11.82095519 | 0 |
| 1733874600 | 11.92015955 | -0.1 | -0.84 | 11.99709088 | 12.12336399 | 11.64805285 | 0 |
| 1733788200 | 12.02057333 | -0.45 | -3.64 | 12.00293064 | 12.39110939 | 11.78538596 | 0 |
| 1733701800 | 12.47453455 | 0.14 | 1.15 | 12.32889101 | 12.47453455 | 12.2140506 | 0 |
| 1733615400 | 12.33329798 | -0.01 | -0.05 | 12.32516773 | 12.41133629 | 12.23588306 | 0 |
| 1733529000 | 12.33978811 | 0.38 | 3.19 | 11.93838351 | 12.59157042 | 11.90728789 | 0 |
| 1733442600 | 11.95813281 | -0.25 | -2.09 | 12.17295136 | 12.78800829 | 11.54345793 | 0 |
| 1733356200 | 12.21288684 | 0.36 | 3.01 | 11.84371817 | 12.24712201 | 11.68597304 | 0 |
| 1733269800 | 11.85614555 | 0.05 | 0.42 | 11.83038248 | 11.87485945 | 11.5672193 | 0 |
| 1733183400 | 11.80672972 | -0.21 | -1.73 | 12.00293064 | 12.11132288 | 11.65809472 | 0 |
| 1733097000 | 12.01496805 | 0.11 | 0.92 | 11.90534172 | 12.07193164 | 11.82126125 | 0 |
| 1733010600 | 11.9060069 | -0.11 | -0.94 | 12.03063372 | 12.03063372 | 11.8658283 | 0 |
| 1732924200 | 12.01932566 | 0.21 | 1.82 | 11.80507849 | 12.17861218 | 11.77914512 | 0 |
| 1732837800 | 11.80457251 | -0.05 | -0.39 | 11.85975159 | 11.92933015 | 11.68738978 | 0 |
| 1732751400 | 11.85089199 | 0.5 | 4.44 | 11.32682032 | 12.01519636 | 11.32483218 | 0 |
| 1732665000 | 11.34758405 | -0.11 | -0.97 | 11.48768895 | 11.72302072 | 11.19480124 | 0 |
| 1732578600 | 11.4586185 | -0.6 | -4.97 | 9.93276121 | 12.20185028 | 9.90973414 | 0 |
| 1732492200 | 12.05829484 | -0 | -0.03 | 12.0741666 | 12.17439156 | 11.82172404 | 0 |
| 1732405800 | 12.06235996 | -0.16 | -1.29 | 12.20342006 | 12.21518844 | 12.0041487 | 0 |
| 1732319400 | 12.21997921 | 0.06 | 0.47 | 12.1575498 | 12.31083859 | 11.9996504 | 0 |
| 1732233000 | 12.1623381 | 0.54 | 4.64 | 11.63844908 | 12.21574008 | 11.61956858 | 0 |
| 1732146600 | 11.62328693 | 0.24 | 2.06 | 11.39581144 | 11.71662685 | 11.31049194 | 0 |
| 1732060200 | 11.388181 | 0.22 | 1.94 | 11.17424607 | 11.60649083 | 11.16002923 | 0 |
| 1731973800 | 11.1715076 | 0.09 | 0.78 | 9.93276121 | 11.43247779 | 9.90973414 | 0 |
| 1731887400 | 11.08471211 | -0.08 | -0.69 | 11.17872215 | 11.27809064 | 10.95546729 | 0 |
| 1731801000 | 11.16182732 | -0.08 | -0.75 | 11.22834778 | 11.321373 | 11.13116857 | 0 |
| 1731714600 | 11.24600775 | 0.47 | 4.37 | 10.81889314 | 11.33865534 | 10.75717333 | 0 |
| 1731628200 | 10.77499744 | -0.39 | -3.47 | 11.15995519 | 11.32666235 | 10.70095144 | 0 |
| 1731541800 | 11.16198898 | 0.31 | 2.81 | 10.88302438 | 11.5323535 | 10.65295112 | 0 |
| 1731455400 | 10.85687257 | -0.09 | -0.84 | 10.91917487 | 11.10437379 | 10.5251107 | 0 |
| 1731369000 | 10.94851313 | 1.03 | 10.37 | 9.93276121 | 11.05866396 | 9.90973414 | 0 |
| 1731282600 | 9.91976861 | 0.44 | 4.65 | 9.47509893 | 10.0517445 | 9.45056749 | 0 |
| 1731196200 | 9.47925661 | 0.03 | 0.36 | 9.44558543 | 9.49525055 | 9.35215789 | 0 |
| 1731109800 | 9.44515719 | 0.06 | 0.60 | 9.37299073 | 9.53818118 | 9.33998226 | 0 |
| 1731023400 | 9.38841081 | 0.05 | 0.55 | 9.33515569 | 9.49600211 | 9.19490516 | 0 |
| 1730937000 | 9.33707719 | 0.76 | 8.89 | 8.58083922 | 9.43745641 | 8.5765174 | 0 |
| 1730850600 | 8.57474523 | 0.22 | 2.69 | 8.36952304 | 8.69260548 | 8.32927904 | 0 |
| 1730764200 | 8.34981323 | -0.15 | -1.75 | 7.48716129 | 8.54044095 | 7.07418823 | 0 |
| 1730677800 | 8.49860743 | -0.04 | -0.52 | 8.55344837 | 8.55344837 | 8.32838555 | 0 |
| 1730591400 | 8.54343858 | -0.03 | -0.33 | 8.5840269 | 8.62124982 | 8.52738788 | 0 |
| 1730505000 | 8.57148597 | -0.11 | -1.23 | 8.66434212 | 8.82847496 | 8.49447566 | 0 |
| 1730418600 | 8.67805791 | -0.26 | -2.87 | 8.92394493 | 8.96578586 | 8.59584094 | 0 |
| 1730332200 | 8.93492472 | -0.03 | -0.31 | 8.97369644 | 8.99752568 | 8.81693612 | 0 |
| 1730245800 | 8.96226497 | 0.34 | 3.92 | 8.6082387 | 9.07727692 | 8.60443768 | 0 |
| 1730159400 | 8.62399323 | 0.24 | 2.84 | 7.48716129 | 8.66272669 | 7.07418823 | 0 |
| 1730073000 | 8.38555523 | 0.11 | 1.36 | 8.26847 | 8.41910548 | 8.25062244 | 0 |
| 1729986600 | 8.27340886 | 0.09 | 1.11 | 8.22290702 | 8.30550904 | 8.1899726 | 0 |
| 1729900200 | 8.18292959 | -0.22 | -2.62 | 8.41836995 | 8.48175826 | 8.08891585 | 0 |
| 1729813800 | 8.4027882 | 0.17 | 2.13 | 8.22433858 | 8.48357856 | 8.20917026 | 0 |
| 1729727400 | 8.22782985 | -0.08 | -1.00 | 8.30869672 | 8.30931377 | 8.04765125 | 0 |
| 1729641000 | 8.31088354 | -0.02 | -0.21 | 8.3102739 | 8.35932691 | 8.21637617 | 0 |
| 1729554600 | 8.3286768 | -0.19 | -2.20 | 8.51208997 | 8.56732335 | 8.24847634 | 0 |
| 1729468200 | 8.51563801 | 0.08 | 0.96 | 8.43867707 | 8.55270544 | 8.4025673 | 0 |
| 1729381800 | 8.43432193 | -0.01 | -0.12 | 8.44902006 | 8.46801903 | 8.39651034 | 0 |
| 1729295400 | 8.44487595 | 0.14 | 1.66 | 7.48716129 | 8.51339195 | 7.07418823 | 0 |
| 1729209000 | 8.30708869 | -0.04 | -0.50 | 7.48716129 | 8.32329612 | 7.07418823 | 0 |
| 1729122600 | 8.34878152 | 0.11 | 1.30 | 8.26007812 | 8.4362681 | 8.24244283 | 0 |
| 1729036200 | 8.2414864 | 0.08 | 1.01 | 8.15208326 | 8.36669325 | 8.00470827 | 0 |
| 1728949800 | 8.15912997 | 0.41 | 5.33 | 7.48716129 | 8.20406478 | 7.07418823 | 0 |
| 1728863400 | 7.74603597 | -0.05 | -0.61 | 7.8067574 | 7.80774838 | 7.65617128 | 0 |
| 1728777000 | 7.79371173 | 0.09 | 1.12 | 7.7172148 | 7.83113211 | 7.70967939 | 0 |
| 1728690600 | 7.70703718 | 0.28 | 3.75 | 7.43593626 | 7.82548363 | 7.41564272 | 0 |
| 1728604200 | 7.42858103 | -0.05 | -0.70 | 7.47449201 | 7.55559707 | 7.2676766 | 0 |
| 1728517800 | 7.48087355 | -0.19 | -2.54 | 7.66979945 | 7.7134619 | 7.44493902 | 0 |
| 1728431400 | 7.67563304 | -0.03 | -0.37 | 7.68815298 | 7.79765591 | 7.63514222 | 0 |
| 1728345000 | 7.70422096 | -0.05 | -0.67 | 7.48716129 | 7.95036961 | 7.07418823 | 0 |
| 1728258600 | 7.75623087 | 0.1 | 1.28 | 7.6536821 | 7.76346517 | 7.63110054 | 0 |
| 1728172200 | 7.65846671 | 0 | 0.06 | 7.67347213 | 7.69677564 | 7.6159532 | 0 |
| 1728085800 | 7.65423745 | 0.16 | 2.07 | 7.49718341 | 7.70793931 | 7.46182521 | 0 |
| 1727999400 | 7.49901975 | 0.01 | 0.11 | 7.48716129 | 7.53716085 | 7.07418823 | 0 |
| 1727913000 | 7.4907772 | -0.02 | -0.32 | 7.50733018 | 7.68657333 | 7.40195285 | 0 |
| 1727826600 | 7.51499641 | -0.29 | -3.70 | 7.81562564 | 7.9084423 | 7.43262024 | 0 |
| 1727740200 | 7.80345494 | -0.3 | -3.76 | 8.08783478 | 8.09187029 | 7.76737356 | 0 |
| 1727653800 | 8.108095 | -0.02 | -0.19 | 8.13013109 | 8.14520562 | 8.07744983 | 0 |
| 1727567400 | 8.12364342 | 0.01 | 0.12 | 8.12396429 | 8.17007644 | 8.07766703 | 0 |
