| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1743292922 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | 0 | 21 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 3.24888639 | -0.26614967 | -8.19202760734 | 2.9602281 | 3.44818283 | 0 | CX |
| 4 | 3.63318991 | -0.65045319 | -17.9030880882 | 2.90894388 | 4.18266602 | 0 | CX |
| 12 | 5.99715285 | -3.01441613 | -50.2641204151 | 2.90894388 | 6.12546183 | 0 | CX |
| 26 | 4.36229203 | -1.37955531 | -31.6245519675 | 2.90894388 | 6.73453985 | 0 | CX |
| 52 | 5.55969257 | -2.57695585 | -46.3506896749 | 2.90894388 | 6.73453985 | 0.05763332 | CX |
| 156 | 0 | 0 | 0 | 0 | 6.73453985 | 0.13481752 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.73453985 | 0.13481752 | CX |
HIGH is an ERC20 token on the Ethereum network.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1743292200 | 2.99235046 | -0.12 | -3.83 | 3.10983168 | 3.13624485 | 2.9602281 | 0 |
| 1743205800 | 3.11150506 | -0.17 | -5.22 | 3.28338758 | 3.30538762 | 3.05949899 | 0 |
| 1743119400 | 3.28301024 | -0.01 | -0.22 | 3.29605278 | 3.34184109 | 3.263307 | 0 |
| 1743033000 | 3.29027797 | -0.1 | -2.98 | 3.38730128 | 3.40854666 | 3.25249564 | 0 |
| 1742946600 | 3.39136989 | -0.01 | -0.18 | 3.4135504 | 3.43664963 | 3.34874788 | 0 |
| 1742860200 | 3.39757125 | 0.13 | 3.85 | 3.28135327 | 3.44818283 | 3.24793486 | 0 |
| 1742773800 | 3.27149344 | 0.03 | 0.81 | 3.24888639 | 3.31349204 | 3.24821376 | 0 |
| 1742687400 | 3.24504746 | 0.02 | 0.63 | 3.22486844 | 3.28809601 | 3.22486844 | 0 |
| 1742601000 | 3.22485204 | -0.02 | -0.63 | 3.25681034 | 3.27259263 | 3.18039259 | 0 |
| 1742514600 | 3.24514589 | -0.14 | -4.10 | 3.37629306 | 3.38931918 | 3.20491911 | 0 |
| 1742428200 | 3.38380687 | 0.22 | 6.99 | 3.1735186 | 3.39302687 | 3.16301896 | 0 |
| 1742341800 | 3.16267444 | -0.01 | -0.17 | 3.16191977 | 3.17319049 | 3.073936 | 0 |
| 1742255400 | 3.16795707 | 0.07 | 2.38 | 3.13238951 | 3.19904587 | 3.04506197 | 0 |
| 1742169000 | 3.09429548 | -0.09 | -2.73 | 3.17730832 | 3.18390341 | 3.05447884 | 0 |
| 1742082600 | 3.1812785 | 0.04 | 1.35 | 3.13816432 | 3.20477146 | 3.12453118 | 0 |
| 1741996200 | 3.13901742 | 0.08 | 2.66 | 3.05707094 | 3.19026882 | 3.05516788 | 0 |
| 1741909800 | 3.05764514 | -0.07 | -2.21 | 3.13238951 | 3.14093688 | 2.99208797 | 0 |
| 1741823400 | 3.12672955 | -0.03 | -0.81 | 3.14941863 | 3.20437772 | 3.00878897 | 0 |
| 1741737000 | 3.15214198 | 0.06 | 2.10 | 3.05101724 | 3.21723979 | 2.90894388 | 0 |
| 1741650600 | 3.0871754 | -0.21 | -6.34 | 3.55298244 | 3.70352115 | 2.97172849 | 0 |
| 1741564200 | 3.29620043 | -0.3 | -8.42 | 3.60958211 | 3.62426521 | 3.27387227 | 0 |
| 1741477800 | 3.59931214 | 0.09 | 2.66 | 3.50578325 | 3.65988199 | 3.45527009 | 0 |
| 1741391400 | 3.50601292 | -0.11 | -3.01 | 3.55298244 | 3.70352115 | 3.46890323 | 0 |
| 1741305000 | 3.61488115 | -0.07 | -2.02 | 3.67705875 | 3.80572866 | 3.57637697 | 0 |
| 1741218600 | 3.68924819 | 0.13 | 3.60 | 3.55298244 | 3.72233849 | 3.53570724 | 0 |
| 1741132200 | 3.56102124 | 0.03 | 0.74 | 3.5165946 | 3.64162244 | 3.30105651 | 0 |
| 1741045800 | 3.53488696 | -0.59 | -14.36 | 4.12769052 | 4.14033932 | 3.44242443 | 0 |
| 1740959400 | 4.1276249 | 0.5 | 13.92 | 3.63318991 | 4.18266602 | 3.57265288 | 0 |
| 1740873000 | 3.62313322 | -0.04 | -1.15 | 3.66086633 | 3.73757938 | 3.51971168 | 0 |
| 1740786600 | 3.66526305 | -0.11 | -2.97 | 3.78389267 | 3.78842064 | 3.41133563 | 0 |
| 1740700200 | 3.77737961 | -0.04 | -1.15 | 3.84144387 | 3.90061923 | 3.67020117 | 0 |
| 1740613800 | 3.82146172 | -0.28 | -6.74 | 4.09126987 | 4.10414834 | 3.71300364 | 0 |
| 1740527400 | 4.09779934 | -0.03 | -0.73 | 4.12769052 | 4.14791875 | 3.84926939 | 0 |
| 1740441000 | 4.12773974 | -0.5 | -10.75 | 4.38526001 | 4.4885667 | 4.09642126 | 0 |
| 1740354600 | 4.62483245 | 0.09 | 1.91 | 4.53560185 | 4.65879225 | 4.50594034 | 0 |
| 1740268200 | 4.53814473 | 0.17 | 3.97 | 4.36598331 | 4.58539315 | 4.35656644 | 0 |
| 1740181800 | 4.36506459 | -0.13 | -2.97 | 4.49271735 | 4.66231947 | 4.29527475 | 0 |
| 1740095400 | 4.49865621 | 0.04 | 1.00 | 4.45611623 | 4.5406548 | 4.44458302 | 0 |
| 1740009000 | 4.45390146 | 0.08 | 1.86 | 4.38025627 | 4.4879925 | 4.35778046 | 0 |
| 1739922600 | 4.37251278 | -0.12 | -2.75 | 4.50039521 | 4.51182999 | 4.27685115 | 0 |
| 1739836200 | 4.49608051 | 0.13 | 3.01 | 4.38526001 | 4.67129339 | 4.37234872 | 0 |
| 1739749800 | 4.36470367 | -0.05 | -1.12 | 4.4194823 | 4.47137353 | 4.35820701 | 0 |
| 1739663400 | 4.41398639 | -0.06 | -1.30 | 4.47234147 | 4.4937509 | 4.39229806 | 0 |
| 1739577000 | 4.47221022 | 0.08 | 1.85 | 4.38526001 | 4.57422086 | 4.37234872 | 0 |
| 1739490600 | 4.39091998 | -0.1 | -2.14 | 4.48717222 | 4.52139451 | 4.28758047 | 0 |
| 1739404200 | 4.48715581 | 0.21 | 5.01 | 4.27927919 | 4.57929022 | 4.19877642 | 0 |
| 1739317800 | 4.27304502 | -0.09 | -2.04 | 4.37138079 | 4.46909314 | 4.23944615 | 0 |
| 1739231400 | 4.36207876 | 0.05 | 1.07 | 4.30336276 | 4.41711988 | 4.24896146 | 0 |
| 1739145000 | 4.31583109 | -0.01 | -0.25 | 4.31715995 | 4.39954938 | 4.16499708 | 0 |
| 1739058600 | 4.3267901 | 0.02 | 0.48 | 4.30336276 | 4.36809965 | 4.24896146 | 0 |
| 1738972200 | 4.30631578 | -0.09 | -2.01 | 4.42258298 | 4.590725 | 4.21308219 | 0 |
| 1738885800 | 4.39474251 | -0.18 | -3.88 | 4.57687859 | 4.68492653 | 4.37525253 | 0 |
| 1738799400 | 4.57223577 | 0.11 | 2.42 | 4.47593431 | 4.6310174 | 4.45249057 | 0 |
| 1738713000 | 4.46404018 | -0.26 | -5.58 | 4.73051797 | 4.74182149 | 4.32585497 | 0 |
| 1738626600 | 4.72794227 | 0.06 | 1.29 | 4.68313831 | 4.78439429 | 4.08782467 | 0 |
| 1738540200 | 4.6675693 | -0.46 | -9.01 | 5.12182672 | 5.18497226 | 4.52520063 | 0 |
| 1738453800 | 5.12993114 | -0.26 | -4.90 | 5.41516064 | 5.45950525 | 5.09175508 | 0 |
| 1738367400 | 5.39437462 | 0.06 | 1.09 | 5.33610157 | 5.63808129 | 5.27361226 | 0 |
| 1738281000 | 5.33621641 | 0.22 | 4.31 | 5.10243519 | 5.38581084 | 5.07411895 | 0 |
| 1738194600 | 5.11585505 | 0.08 | 1.54 | 5.07011596 | 5.19566878 | 5.02240818 | 0 |
| 1738108200 | 5.0382889 | -0.16 | -3.03 | 5.24995524 | 5.28419394 | 4.99017098 | 0 |
| 1738021800 | 5.19591486 | -0.11 | -2.16 | 5.43089371 | 5.45719204 | 4.9807213 | 0 |
| 1737935400 | 5.31050868 | -0.14 | -2.59 | 5.43622556 | 5.51164256 | 5.31050868 | 0 |
| 1737849000 | 5.45164692 | 0.02 | 0.33 | 5.43089371 | 5.49472828 | 5.37056995 | 0 |
| 1737762600 | 5.43355143 | -0.03 | -0.56 | 5.47637031 | 5.60459726 | 5.37604945 | 0 |
| 1737676200 | 5.46400041 | 0.14 | 2.65 | 5.32148409 | 5.48762462 | 5.23614164 | 0 |
| 1737589800 | 5.32314107 | -0.13 | -2.32 | 5.46741279 | 5.52074772 | 5.30040277 | 0 |
| 1737503400 | 5.44954699 | 0.1 | 1.88 | 5.36130073 | 5.51858217 | 5.25881432 | 0 |
| 1737417000 | 5.34873396 | 0.06 | 1.13 | 5.40915615 | 5.64877781 | 5.13393413 | 0 |
| 1737330600 | 5.28911565 | -0.14 | -2.62 | 5.40915615 | 5.64877781 | 5.13393413 | 0 |
| 1737244200 | 5.43166477 | -0.28 | -4.87 | 5.70337598 | 5.73387417 | 5.30320814 | 0 |
| 1737157800 | 5.70946249 | 0.29 | 5.41 | 5.4248236 | 5.78391156 | 5.4248236 | 0 |
| 1737071400 | 5.41663715 | -0.23 | -4.04 | 5.65186208 | 5.66810372 | 5.35982421 | 0 |
| 1736985000 | 5.64482403 | 0.35 | 6.68 | 5.28629387 | 5.69994719 | 5.22744662 | 0 |
| 1736898600 | 5.2915765 | 0.16 | 3.07 | 5.14246509 | 5.33515004 | 5.13103032 | 0 |
| 1736812200 | 5.13404897 | -0.22 | -4.08 | 5.3583477 | 5.42936798 | 4.8342184 | 0 |
| 1736725800 | 5.35235962 | -0.04 | -0.77 | 5.38462963 | 5.40810619 | 5.29385689 | 0 |
| 1736639400 | 5.39409572 | 0.02 | 0.46 | 5.3583477 | 5.44163944 | 5.28709775 | 0 |
| 1736553000 | 5.36919187 | 0.1 | 1.87 | 5.28583451 | 5.449022 | 5.24993883 | 0 |
| 1736466600 | 5.27075767 | -0.19 | -3.52 | 5.45138443 | 5.5036858 | 5.1971781 | 0 |
| 1736380200 | 5.46296685 | -0.08 | -1.40 | 5.54679998 | 5.59833028 | 5.27106938 | 0 |
| 1736293800 | 5.54041816 | -0.51 | -8.39 | 6.05253849 | 6.07122458 | 5.50959185 | 0 |
| 1736207400 | 6.04758397 | 0.08 | 1.28 | 5.47258059 | 6.12546183 | 5.43333816 | 0 |
| 1736121000 | 5.97103497 | -0.03 | -0.48 | 5.99715285 | 6.0194646 | 5.90816833 | 0 |
| 1736034600 | 6.00002384 | 0.09 | 1.45 | 5.91709303 | 6.02026848 | 5.86482447 | 0 |
| 1735948200 | 5.91427125 | 0.26 | 4.60 | 5.66282109 | 5.95105283 | 5.62046157 | 0 |
| 1735861800 | 5.65435575 | 0.16 | 2.86 | 5.47258059 | 5.72680332 | 5.43333816 | 0 |
| 1735775400 | 5.49730398 | 0.03 | 0.54 | 5.47258059 | 5.52322499 | 5.43333816 | 0 |
| 1735689000 | 5.46783934 | -0.03 | -0.61 | 5.50594978 | 5.64730129 | 5.43566776 | 0 |
| 1735602600 | 5.50120854 | -0 | -0.05 | 5.46495194 | 5.628041 | 5.41422551 | 0 |
| 1735516200 | 5.50403032 | -0.07 | -1.18 | 5.56943984 | 5.58746971 | 5.45197503 | 0 |
| 1735429800 | 5.56998123 | 0.11 | 2.10 | 5.46221219 | 5.58625568 | 5.45295937 | 0 |
Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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
