広告
Plume 価格推移
Plumeの歴史的な価格、年々のデータ、過去 最高 値、%replace2%年からの月次および日次の価格統計
| 最初の価格 | 2025 1月 ($0.1679) |
|---|---|
| 過去 最 安値 | 2025 2月 ($0.1055) |
| 過去 最高 値 | 2025 3月 ($0.2160) |
価格 推移 グラフ
PLUME OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(PLUME) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.1595 | $0.1609 | $0.1278 | $0.1293 | $50.5 M | 335,705,549 | $0 |
| 05/28/2025 | $0.1626 | $0.1640 | $0.1558 | $0.1591 | $10.6 M | 66,233,471 | $0 |
| 05/27/2025 | $0.1558 | $0.1624 | $0.1531 | $0.1624 | $12.3 M | 77,113,940 | $0 |
| 05/26/2025 | $0.1581 | $0.1601 | $0.1550 | $0.1558 | $11 M | 69,971,953 | $0 |
| 05/25/2025 | $0.1607 | $0.1621 | $0.1508 | $0.1581 | $15.1 M | 97,098,141 | $0 |
| 05/24/2025 | $0.1640 | $0.1660 | $0.1570 | $0.1604 | $19.1 M | 118,838,556 | $0 |
| 05/23/2025 | $0.1800 | $0.1837 | $0.1633 | $0.1642 | $23.9 M | 136,479,092 | $0 |
| 05/22/2025 | $0.1730 | $0.1816 | $0.1722 | $0.1801 | $21.1 M | 119,252,792 | $0 |
| 05/21/2025 | $0.1695 | $0.1755 | $0.1681 | $0.1730 | $14.9 M | 87,501,459 | $0 |
| 05/20/2025 | $0.1707 | $0.1740 | $0.1662 | $0.1700 | $15.2 M | 89,610,592 | $0 |
| 05/19/2025 | $0.1777 | $0.1780 | $0.1652 | $0.1707 | $14 M | 82,110,985 | $0 |
| 05/18/2025 | $0.1717 | $0.1790 | $0.1702 | $0.1775 | $17.2 M | 98,349,693 | $0 |
| 05/17/2025 | $0.1740 | $0.1746 | $0.1663 | $0.1714 | $12.4 M | 72,777,923 | $0 |
| 05/16/2025 | $0.1786 | $0.1817 | $0.1730 | $0.1738 | $13.9 M | 77,862,935 | $0 |
| 05/15/2025 | $0.1900 | $0.1916 | $0.1732 | $0.1784 | $25.9 M | 141,620,395 | $0 |
| 05/14/2025 | $0.1979 | $0.2084 | $0.1878 | $0.1900 | $39.1 M | 199,096,820 | $0 |
| 05/13/2025 | $0.1937 | $0.2004 | $0.1829 | $0.1983 | $27.4 M | 143,022,870 | $0 |
| 05/12/2025 | $0.1969 | $0.2063 | $0.1862 | $0.1935 | $51.7 M | 262,923,274 | $0 |
| 05/11/2025 | $0.1897 | $0.2034 | $0.1793 | $0.1973 | $36.5 M | 193,182,036 | $0 |
| 05/10/2025 | $0.1792 | $0.1964 | $0.1771 | $0.1893 | $33.3 M | 177,440,194 | $0 |
| 05/09/2025 | $0.1772 | $0.1811 | $0.1721 | $0.1785 | $27.4 M | 155,381,553 | $0 |
| 05/08/2025 | $0.1691 | $0.1818 | $0.1676 | $0.1770 | $28 M | 159,795,148 | $0 |
| 05/07/2025 | $0.1743 | $0.1757 | $0.1676 | $0.1690 | $15 M | 87,876,159 | $0 |
| 05/06/2025 | $0.1764 | $0.1769 | $0.1619 | $0.1744 | $21.3 M | 125,203,619 | $0 |
| 05/05/2025 | $0.1779 | $0.1798 | $0.1701 | $0.1763 | $14.7 M | 84,301,345 | $0 |
| 05/04/2025 | $0.1728 | $0.1790 | $0.1700 | $0.1780 | $14.2 M | 81,087,332 | $0 |
| 05/03/2025 | $0.1795 | $0.1795 | $0.1726 | $0.1729 | $17.6 M | 100,153,061 | $0 |
| 05/02/2025 | $0.1917 | $0.1987 | $0.1763 | $0.1795 | $29.9 M | 156,343,452 | $0 |
| 05/01/2025 | $0.1903 | $0.1940 | $0.1885 | $0.1913 | $24.3 M | 127,033,027 | $0 |
| 04/30/2025 | $0.1796 | $0.1968 | $0.1766 | $0.1904 | $41.7 M | 222,506,158 | $0 |
| 04/29/2025 | $0.1685 | $0.1828 | $0.1670 | $0.1805 | $23.2 M | 134,373,257 | $0 |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Avalanche (AVAX) 価格推移 | $21.36 | $8,793,422,287 | $499,206,480 | -8.63% | -9.70% | |
 | Ondo (ONDO) 価格推移 | $0.8602 | $2,717,564,335 | $161,550,890 | -9.32% | -8.17% | |
 | Reserve Rights (RSR) 価格推移 | $0.00745 | $401,144,713 | $23,967,116 | -13.38% | -10.84% | |
 | Maple Finance (SYRUP) 価格推移 | $0.3580 | $269,984,823 | $49,378,912 | -20.52% | -15.54% | |
 | ChainLink (LINK) 価格推移 | $14.53 | $9,274,192,130 | $509,862,567 | -6.37% | -8.02% | |
 | Stellar (XLM) 価格推移 | $0.2716 | $8,438,487,910 | $207,792,588 | -5.41% | -4.68% | |
 | VeChain (VET) 価格推移 | $0.0250 | $2,025,931,092 | $51,504,376 | -8.71% | -7.53% | |
 | Algorand (ALGO) 価格推移 | $0.2010 | $1,679,155,847 | $68,475,936 | -8.34% | -7.73% | |
 | Cultel (CULTEL) 価格推移 | $0.0000003 | $0 | $63 | 2.40% | -4.21% |