| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.01390355 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733270522 | CAP/ETH | https://info.uniswap.org/#/tokens/0x43044f861ec040db59a7e324c40507addb673142 | ETH | 1 | https://info.uniswap.org/#/tokens/0x43044f861ec040db59a7e324c40507addb673142 | 0 | 19 時間s 前 |
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | CAP/ETH | https://v2.info.uniswap.org/token/0x43044f861ec040db59a7e324c40507addb673142 | ETH | 2 | https://v2.info.uniswap.org/token/0x43044f861ec040db59a7e324c40507addb673142 | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 46.35332341 | 6.94357191 | 14.9796635909 | 45.90298743 | 52.26497384 | 0 | CX |
| 4 | 33.73710311 | 19.55979221 | 57.977094673 | 33.72389473 | 52.26497384 | 0 | CX |
| 12 | 33.15996675 | 20.13692857 | 60.7266247334 | 31.36988468 | 52.26497384 | 0 | CX |
| 26 | 52.72807065 | 0.56882467 | 1.07878908329 | 29.98536917 | 54.41423546 | 0 | CX |
| 52 | 51.11272179 | 2.18417353 | 4.2732483294 | 29.98536917 | 1230.08903109 | 1.084E-5 | CX |
| 156 | 611.31764152 | -558.0207462 | -91.2816363049 | 3.67821157 | 46903.3094226 | 2.18923666 | CX |
| 260 | 0 | 0 | 0 | 0 | 46903.3094226 | 7.43355568 | CX |
Cap lets you trade the markets with stablecoins and provide liquidity to margin traders and get consistently high yields. CAP is Cap's native LP token.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1733269800 | 50.35810195 | -0.25 | -0.48 | 50.5686017 | 51.03117281 | 48.94494513 | 0 |
| 1733183400 | 50.60336058 | -1.02 | -1.97 | 51.57786039 | 52.26497384 | 49.68989734 | 0 |
| 1733097000 | 51.61887587 | 0.11 | 0.22 | 51.65530317 | 52.06086972 | 50.92884268 | 0 |
| 1733010600 | 51.50653518 | 1.52 | 3.05 | 49.86702857 | 51.91279691 | 49.72159743 | 0 |
| 1732924200 | 49.98354032 | 0.2 | 0.39 | 49.79403493 | 50.72543374 | 49.22079156 | 0 |
| 1732837800 | 49.78819544 | -1.18 | -2.31 | 50.76241719 | 50.86891838 | 49.16184051 | 0 |
| 1732751400 | 50.96610419 | 4.72 | 10.21 | 46.35332341 | 51.2144216 | 45.90298743 | 0 |
| 1732665000 | 46.24584897 | -1.23 | -2.59 | 47.45295518 | 48.12991903 | 45.2464618 | 0 |
| 1732578600 | 47.47381051 | 0.72 | 1.54 | 43.29037135 | 49.19951913 | 42.20589445 | 0 |
| 1732492200 | 46.75166012 | -0.53 | -1.12 | 47.49077284 | 48.00701165 | 45.7685401 | 0 |
| 1732405800 | 47.28249766 | 1.06 | 2.30 | 46.30924916 | 48.65519515 | 46.2005234 | 0 |
| 1732319400 | 46.21929319 | -0.68 | -1.46 | 46.75541408 | 47.68055629 | 45.46363525 | 0 |
| 1732233000 | 46.90320881 | 4.13 | 9.64 | 42.75869959 | 47.06073604 | 42.22827916 | 0 |
| 1732146600 | 42.77802553 | -0.51 | -1.18 | 43.29037135 | 43.94773119 | 42.20589445 | 0 |
| 1732060200 | 43.28675642 | -1.45 | -3.25 | 44.7138168 | 44.7138168 | 42.7591167 | 0 |
| 1731973800 | 44.74148486 | 2.03 | 4.76 | 47.14137663 | 48.11893523 | 36.9047489 | 0 |
| 1731887400 | 42.70878585 | -0.78 | -1.79 | 43.61029203 | 43.92451226 | 42.40054415 | 0 |
| 1731801000 | 43.4864114 | 0.45 | 1.04 | 42.9048259 | 44.74301425 | 42.74410087 | 0 |
| 1731714600 | 43.03732674 | 0.52 | 1.22 | 42.72296747 | 43.53131987 | 41.93046512 | 0 |
| 1731628200 | 42.51802914 | -1.9 | -4.28 | 44.37554342 | 45.08100955 | 42.23397962 | 0 |
| 1731541800 | 44.42045189 | -0.78 | -1.72 | 45.11952238 | 46.39684152 | 43.39576026 | 0 |
| 1731455400 | 45.19599191 | -1.58 | -3.38 | 46.65683791 | 47.8266826 | 44.72744227 | 0 |
| 1731369000 | 46.77710362 | 2.47 | 5.57 | 44.25750228 | 47.04697152 | 43.37490493 | 0 |
| 1731282600 | 44.30852831 | 0.68 | 1.56 | 43.33778245 | 45.13426015 | 43.02105958 | 0 |
| 1731196200 | 43.62628111 | 2.48 | 6.03 | 41.17397297 | 43.89559288 | 41.16688215 | 0 |
| 1731109800 | 41.1443584 | 0.81 | 2.01 | 40.75756164 | 41.50181867 | 40.19266041 | 0 |
| 1731023400 | 40.33239108 | 2.47 | 6.53 | 37.71212805 | 40.58960676 | 37.60451457 | 0 |
| 1730937000 | 37.86131314 | 4.11 | 12.19 | 33.73710311 | 38.15036795 | 33.72389473 | 0 |
| 1730850600 | 33.74808691 | 0.49 | 1.46 | 33.47807997 | 34.45397014 | 33.11505828 | 0 |
| 1730764200 | 33.2620188 | -0.9 | -2.64 | 47.14137663 | 48.11893523 | 32.85686936 | 0 |
| 1730677800 | 34.16449823 | -0.42 | -1.20 | 34.67628791 | 34.6801809 | 33.52062483 | 0 |
| 1730591400 | 34.57993631 | -0.33 | -0.95 | 34.9645085 | 35.0628066 | 34.42880472 | 0 |
| 1730505000 | 34.91334344 | -0.09 | -0.26 | 35.05752325 | 35.94429167 | 34.38500854 | 0 |
| 1730418600 | 35.00413362 | -1.98 | -5.35 | 36.97788158 | 37.08327048 | 34.84201822 | 0 |
| 1730332200 | 36.98455528 | 0.35 | 0.95 | 36.62931958 | 37.78553879 | 36.22917541 | 0 |
| 1730245800 | 36.63474196 | 0.97 | 2.72 | 35.65593204 | 37.26929998 | 35.60671347 | 0 |
| 1730159400 | 35.6663597 | 0.82 | 2.36 | 47.14137663 | 48.11893523 | 34.59370082 | 0 |
| 1730073000 | 34.84313051 | 0.37 | 1.07 | 34.43297578 | 35.07531979 | 34.24277522 | 0 |
| 1729986600 | 34.47440836 | 0.92 | 2.73 | 33.88183906 | 34.77152723 | 33.76769092 | 0 |
| 1729900200 | 33.55802538 | -1.64 | -4.66 | 35.25620498 | 35.56486379 | 33.23365556 | 0 |
| 1729813800 | 35.19711489 | 0.13 | 0.38 | 35.02832579 | 35.55485323 | 34.88372887 | 0 |
| 1729727400 | 35.06364081 | -1.41 | -3.86 | 36.42785714 | 36.46219891 | 34.18966366 | 0 |
| 1729641000 | 36.47081911 | -0.6 | -1.62 | 37.12192235 | 37.12192235 | 36.24405221 | 0 |
| 1729554600 | 37.07214764 | -1.03 | -2.71 | 38.20778961 | 38.44164732 | 36.94687666 | 0 |
| 1729468200 | 38.1067108 | 1.28 | 3.48 | 36.85358384 | 38.28175649 | 36.65657053 | 0 |
| 1729381800 | 36.82466445 | 0.08 | 0.23 | 36.72358565 | 37.01347466 | 36.60554451 | 0 |
| 1729295400 | 36.7398528 | 0.55 | 1.53 | 47.14137663 | 48.11893523 | 36.27783783 | 0 |
| 1729209000 | 36.18774283 | -0.1 | -0.29 | 47.14137663 | 48.11893523 | 36.10585092 | 0 |
| 1729122600 | 36.29146331 | 0.17 | 0.48 | 36.23557104 | 36.76043005 | 36.04606565 | 0 |
| 1729036200 | 36.11836411 | -0.42 | -1.16 | 36.55424041 | 37.29474348 | 35.41220281 | 0 |
| 1728949800 | 36.54297853 | 2.23 | 6.50 | 47.14137663 | 48.11893523 | 34.98008048 | 0 |
| 1728863400 | 34.31257104 | -0.12 | -0.35 | 34.46703948 | 34.5129212 | 33.88225617 | 0 |
| 1728777000 | 34.43339289 | 0.59 | 1.75 | 33.91006327 | 34.590503 | 33.86404252 | 0 |
| 1728690600 | 33.84012841 | 0.71 | 2.15 | 33.12395655 | 34.34343692 | 33.0947591 | 0 |
| 1728604200 | 33.1292399 | 0.2 | 0.61 | 32.96879293 | 33.53981173 | 32.40180616 | 0 |
| 1728517800 | 32.9279165 | -1.01 | -2.98 | 33.89240576 | 34.30784383 | 32.71991939 | 0 |
| 1728431400 | 33.93856555 | 0.19 | 0.56 | 33.77366944 | 34.2050966 | 33.45513911 | 0 |
| 1728345000 | 33.74933823 | -0.17 | -0.50 | 47.14137663 | 48.11893523 | 33.47752383 | 0 |
| 1728258600 | 33.91979575 | 0.34 | 1.01 | 33.51367306 | 34.12348276 | 33.47752383 | 0 |
| 1728172200 | 33.58027106 | 0.01 | 0.03 | 33.64617389 | 33.74808691 | 33.23699241 | 0 |
| 1728085800 | 33.57026051 | 0.89 | 2.73 | 32.69934213 | 33.92104707 | 32.53959034 | 0 |
| 1727999400 | 32.67695742 | -0.15 | -0.46 | 47.14137663 | 48.11893523 | 32.17059013 | 0 |
| 1727913000 | 32.82864515 | -1.26 | -3.68 | 34.06772952 | 34.7334315 | 32.75745897 | 0 |
| 1727826600 | 34.08427475 | -1.99 | -5.51 | 36.18982836 | 36.9345025 | 33.7343224 | 0 |
| 1727740200 | 36.07192626 | -0.82 | -2.23 | 36.96967848 | 36.98664081 | 35.80525617 | 0 |
| 1727653800 | 36.89404317 | -0.31 | -0.83 | 37.20673401 | 37.30558825 | 36.654485 | 0 |
| 1727567400 | 37.20172873 | -0.3 | -0.81 | 37.52832312 | 37.60743432 | 36.89932652 | 0 |
| 1727481000 | 37.50649455 | 0.95 | 2.59 | 36.55312812 | 37.92234973 | 36.37863857 | 0 |
| 1727394600 | 36.55980183 | 0.75 | 2.11 | 35.90730823 | 37.05296075 | 35.58516297 | 0 |
| 1727308200 | 35.80553424 | -1.11 | -3.01 | 36.85942333 | 37.04795547 | 35.58238226 | 0 |
| 1727221800 | 36.91628885 | 0.09 | 0.24 | 36.818964 | 37.13415748 | 36.08958377 | 0 |
| 1727135400 | 36.82869648 | 0.93 | 2.58 | 47.14137663 | 48.11893523 | 36.60971557 | 0 |
| 1727049000 | 35.90174681 | -0.51 | -1.41 | 36.3697403 | 36.44954668 | 35.15317967 | 0 |
| 1726962600 | 36.41464876 | 0.9 | 2.54 | 35.58571911 | 36.44509754 | 35.20114692 | 0 |
| 1726876200 | 35.51411583 | 1.21 | 3.54 | 34.27669988 | 35.749781 | 33.92952824 | 0 |
| 1726789800 | 34.30033592 | 1.56 | 4.77 | 33.12006356 | 34.60621402 | 33.04373307 | 0 |
| 1726703400 | 32.7399405 | 0.24 | 0.73 | 32.53402892 | 32.812378 | 31.69439354 | 0 |
| 1726617000 | 32.50330208 | 0.51 | 1.59 | 31.91212313 | 33.24199769 | 31.47777623 | 0 |
| 1726530600 | 31.99568347 | -0.23 | -0.72 | 32.2715299 | 32.44323874 | 31.36988468 | 0 |
| 1726444200 | 32.22815082 | -1.38 | -4.10 | 33.61642029 | 33.77422558 | 32.10621669 | 0 |
| 1726357800 | 33.60752202 | -0.35 | -1.04 | 33.95107874 | 33.95107874 | 33.2702219 | 0 |
| 1726271400 | 33.96095026 | 1.1 | 3.34 | 32.8257254 | 34.24055065 | 32.50524858 | 0 |
| 1726185000 | 32.86284788 | 0.28 | 0.86 | 32.53583639 | 33.18235146 | 32.22495301 | 0 |
| 1726098600 | 32.58144003 | -0.63 | -1.89 | 33.15996675 | 33.16233035 | 31.71997607 | 0 |
| 1726012200 | 33.20849013 | 0.36 | 1.10 | 32.76468882 | 33.33821026 | 32.28571152 | 0 |
| 1725925800 | 32.84574652 | 0.85 | 2.65 | 47.14137663 | 48.11893523 | 31.62793457 | 0 |
| 1725839400 | 31.99790804 | 0.44 | 1.40 | 31.54924048 | 32.36774247 | 31.19511706 | 0 |
| 1725753000 | 31.55507997 | 0.65 | 2.12 | 30.98433924 | 32.10538248 | 30.90216926 | 0 |
| 1725666600 | 30.9003618 | -2.03 | -6.17 | 32.95544552 | 33.4499948 | 29.98536917 | 0 |
| 1725580200 | 32.93111431 | -1.06 | -3.12 | 34.05577247 | 34.28337359 | 32.6694495 | 0 |
| 1725493800 | 33.99223325 | -0.04 | -0.13 | 33.64061247 | 34.5924495 | 32.16475064 | 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
