BRLV
ランク 342
Stablecoin
Crown BRLV
$0.1974
+0.02% 24H
-1.22% 7D
時価総額
時価総額
$72.85M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$72.85M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$207.29
0.00% 時価総額比
流通
流通
369.10M BRLV
固定上限なし
過去最高値からの変動
過去最高値からの変動
-3.66%
高値（日付） 09 May 2026
ボラティリティ、30d
ボラティリティ、30d
9.2%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 180 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.1943 | $72.50M | $1,687 |
| 2026-08-26 | $0.1943 | $72.95M | $2,689 |
| 2026-08-25 | $0.1938 | $72.76M | $2,208 |
| 2026-08-24 | $0.1946 | $73.06M | $202.21 |
| 2026-08-23 | $0.1944 | $72.96M | $215.26 |
| 2026-08-22 | $0.1944 | $72.96M | $3,635 |
| 2026-08-21 | $0.1925 | $72.23M | $2,738 |
| 2026-08-20 | $0.1929 | $72.36M | $3,839 |
| 2026-08-19 | $0.1915 | $71.82M | $2,767 |
| 2026-08-18 | $0.1921 | $72.00M | $2,875 |
| 2026-08-17 | $0.1916 | $71.80M | $207.09 |
| 2026-08-16 | $0.1913 | $71.71M | $405.79 |
| 2026-08-15 | $0.1913 | $71.70M | $6,504 |
| 2026-08-14 | $0.1924 | $72.10M | $2,415 |
| 2026-08-13 | $0.1924 | $72.10M | $4,996 |
| 2026-08-12 | $0.1933 | $72.37M | $4,871 |
| 2026-08-11 | $0.1956 | $73.23M | $1,332 |
| 2026-08-10 | $0.1965 | $73.55M | $253.62 |
| 2026-08-09 | $0.1963 | $73.45M | $213.39 |
| 2026-08-08 | $0.1963 | $73.46M | $2,659 |
| 2026-08-07 | $0.1953 | $73.08M | $2,483 |
| 2026-08-06 | $0.1947 | $72.85M | $5,017 |
| 2026-08-05 | $0.1945 | $72.76M | $4,109 |
| 2026-08-04 | $0.1965 | $73.43M | $1,895 |
| 2026-08-03 | $0.1969 | $76.94M | $203.59 |
| 2026-08-02 | $0.1968 | $76.88M | $239.95 |
| 2026-08-01 | $0.1968 | $76.87M | $4,394 |
| 2026-07-31 | $0.1972 | $77.03M | $4,054 |
| 2026-07-30 | $0.1950 | $72.84M | $6,819 |
| 2026-07-29 | $0.1947 | $72.70M | $4,539 |
| 2026-07-28 | $0.1947 | $72.67M | $6,644 |
| 2026-07-27 | $0.1964 | $73.29M | $241.90 |
| 2026-07-26 | $0.1962 | $73.21M | $241.85 |
| 2026-07-25 | $0.1962 | $73.21M | $6,062 |
| 2026-07-24 | $0.1964 | $73.27M | $8,068 |
| 2026-07-23 | $0.1975 | $73.65M | $5,190 |
| 2026-07-22 | $0.1970 | $73.43M | $4,228 |
| 2026-07-21 | $0.1961 | $73.06M | $2,588 |
| 2026-07-20 | $0.1954 | $72.79M | $241.68 |
| 2026-07-19 | $0.1952 | $72.72M | $204.28 |
| 2026-07-18 | $0.1952 | $72.72M | $4,591 |
| 2026-07-17 | $0.1957 | $72.88M | $7,728 |
| 2026-07-16 | $0.1965 | $73.17M | $6,566 |
| 2026-07-15 | $0.1967 | $73.21M | $21,753 |
| 2026-07-14 | $0.1942 | $72.24M | $14,652 |
| 2026-07-13 | $0.1955 | $72.74M | $234.77 |
| 2026-07-12 | $0.1953 | $72.66M | $206.29 |
| 2026-07-11 | $0.1953 | $72.66M | $5,941 |
| 2026-07-10 | $0.1951 | $72.54M | $3,946 |
| 2026-07-09 | $0.1939 | $72.09M | $6,848 |
| 2026-07-08 | $0.1934 | $71.90M | $5,086 |
| 2026-07-07 | $0.1946 | $72.37M | $14,454 |
| 2026-07-06 | $0.1929 | $71.71M | $26,888 |
| 2026-07-05 | $0.1928 | $71.66M | $498.76 |
| 2026-07-04 | $0.1931 | $71.77M | $1,219 |
| 2026-07-03 | $0.1916 | $69.81M | $8,245 |
| 2026-07-02 | $0.1915 | $69.81M | $7,912 |
| 2026-07-01 | $0.1933 | $71.61M | $707.61 |
| 2026-06-30 | $0.1926 | $71.36M | $3,363 |
| 2026-06-29 | $0.1931 | $71.50M | $259.14 |
| 2026-06-28 | $0.1929 | $71.43M | $209.20 |
| 2026-06-27 | $0.1929 | $71.43M | $7,219 |
| 2026-06-26 | $0.1924 | $71.23M | $8,304 |
| 2026-06-25 | $0.1921 | $71.20M | $17,840 |
| 2026-06-24 | $0.1923 | $71.26M | $5,176 |
| 2026-06-23 | $0.1940 | $71.87M | $3,319 |
| 2026-06-22 | $0.1938 | $71.60M | $5.56 |
| 2026-06-21 | $0.1938 | $71.62M | $500.63 |
| 2026-06-20 | $0.1939 | $71.63M | $3,532 |
| 2026-06-19 | $0.1931 | $71.37M | $9,621 |
| 2026-06-18 | $0.1955 | $72.29M | $9,394 |
| 2026-06-17 | $0.1960 | $72.46M | $6,088 |
| 2026-06-16 | $0.1974 | $72.97M | $5,808 |
| 2026-06-15 | $0.1974 | $72.95M | $203.08 |
| 2026-06-14 | $0.1972 | $72.89M | $210.78 |
| 2026-06-13 | $0.1972 | $72.89M | $5,990 |
| 2026-06-12 | $0.1957 | $72.29M | $8,334 |
| 2026-06-11 | $0.1926 | $71.16M | $6,977 |
| 2026-06-10 | $0.1929 | $71.28M | $7,297 |
| 2026-06-09 | $0.1924 | $71.05M | $7,163 |
| 2026-06-08 | $0.1986 | $73.34M | $498.96 |
| 2026-06-03 | $0.1988 | $73.49M | $1,634 |
| 2026-06-02 | $0.1986 | $73.38M | $4,558 |
| 2026-06-01 | $0.1982 | $73.23M | $233.59 |
| 2026-05-31 | $0.1979 | $73.13M | $208.49 |
| 2026-05-30 | $0.1979 | $73.13M | $4,334 |
| 2026-05-29 | $0.1979 | $73.13M | $4,996 |
| 2026-05-28 | $0.1970 | $72.80M | $5,747 |
| 2026-05-27 | $0.1982 | $73.22M | $3,493 |
| 2026-05-26 | $0.1994 | $73.66M | $3,518 |
| 2026-05-25 | $0.1984 | $73.33M | $299.34 |
| 2026-05-24 | $0.1981 | $73.23M | $213.20 |
| 2026-05-23 | $0.1981 | $73.22M | $5,866 |
| 2026-05-22 | $0.1994 | $73.68M | $4,811 |
| 2026-05-21 | $0.1996 | $73.74M | $5,145 |
| 2026-05-20 | $0.1978 | $73.05M | $8,821 |
| 2026-05-19 | $0.1998 | $73.76M | $4,734 |
| 2026-05-18 | $0.1973 | $72.84M | $227.66 |
| 2026-05-17 | $0.1971 | $72.77M | $215.88 |
| 2026-05-16 | $0.1971 | $72.76M | $10,042 |
| 2026-05-15 | $0.2001 | $68.70M | $2,905 |
| 2026-05-14 | $0.1991 | $62.37M | $5,563 |
| 2026-05-13 | $0.2040 | $58.77M | $961.09 |
| 2026-05-12 | $0.2041 | $54.73M | $648.63 |
| 2026-05-11 | $0.2041 | $54.71M | $69.68 |
| 2026-05-10 | $0.2039 | $54.65M | $1,114 |
| 2026-05-09 | $0.2040 | $54.68M | $940.98 |
| 2026-05-08 | $0.2026 | $54.29M | $1,532 |
| 2026-05-07 | $0.2027 | $54.41M | $1,806 |
| 2026-05-06 | $0.2033 | $54.55M | $743.30 |
| 2026-05-05 | $0.2011 | $53.95M | $1,605 |
| 2026-05-04 | $0.2016 | $54.08M | $377.94 |
| 2026-05-03 | $0.2010 | $53.92M | $70.10 |
| 2026-05-02 | $0.2010 | $53.87M | $807.59 |
| 2026-05-01 | $0.2016 | $54.04M | $2,152 |
| 2026-04-30 | $0.1996 | $53.50M | $5,118 |
| 2026-04-29 | $0.2007 | $44.58M | $3,321 |
| 2026-04-28 | $0.2002 | $44.49M | $2,353 |
| 2026-04-27 | $0.2006 | $44.64M | $68.82 |
| 2026-04-26 | $0.2004 | $44.58M | $69.64 |
| 2026-04-25 | $0.2001 | $44.52M | $6,819 |
| 2026-04-24 | $0.1990 | $44.27M | $3,238 |
| 2026-04-23 | $0.2011 | $44.71M | $1,423 |
| 2026-04-22 | $0.2010 | $44.68M | $379.08 |
| 2026-04-21 | $0.2018 | $44.86M | $1,774 |
| 2026-04-20 | $0.2004 | $44.53M | $117.89 |
| 2026-04-19 | $0.2009 | $44.65M | $51.90 |
| 2026-04-18 | $0.2009 | $44.65M | $1,057 |
| 2026-04-17 | $0.2002 | $44.42M | $1,379 |
| 2026-04-16 | $0.2004 | $44.46M | $605.68 |
| 2026-04-15 | $0.2005 | $44.48M | $852.61 |
| 2026-04-14 | $0.2002 | $44.37M | $4,514 |
| 2026-04-13 | $0.1996 | $44.42M | $212.22 |
| 2026-04-11 | $0.1999 | $44.47M | $4,244 |
| 2026-04-10 | $0.1968 | $43.78M | $5,047 |
| 2026-04-09 | $0.1960 | $43.59M | $8,624 |
| 2026-04-08 | $0.1939 | $43.11M | $3,862 |
| 2026-04-07 | $0.1946 | $43.24M | $2,786 |
| 2026-04-06 | $0.1938 | $43.05M | $258.53 |
| 2026-04-05 | $0.1938 | $43.05M | $258.55 |
| 2026-04-04 | $0.1940 | $43.10M | $265.71 |
| 2026-04-03 | $0.1938 | $43.06M | $4,533 |
| 2026-04-02 | $0.1939 | $43.09M | $6,439 |
| 2026-04-01 | $0.1928 | $42.82M | $7,869 |
| 2026-03-31 | $0.1902 | $42.25M | $5,857 |
| 2026-03-30 | $0.1907 | $42.37M | $271.17 |
| 2026-03-29 | $0.1907 | $42.37M | $271.17 |
| 2026-03-28 | $0.1904 | $42.30M | $5,765 |
| 2026-03-27 | $0.1908 | $41.26M | $8,152 |
| 2026-03-26 | $0.1911 | $41.31M | $8,379 |
| 2026-03-25 | $0.1909 | $41.30M | $11,562 |
| 2026-03-24 | $0.1909 | $41.28M | $13,403 |
| 2026-03-23 | $0.1879 | $40.64M | $228.70 |
| 2026-03-21 | $0.1881 | $40.69M | $11,049 |
| 2026-03-20 | $0.1915 | $41.41M | $17,128 |
| 2026-03-19 | $0.1902 | $41.13M | $9,121 |
| 2026-03-18 | $0.1925 | $41.61M | $8,560 |
| 2026-03-17 | $0.1912 | $41.31M | $11,142 |
| 2026-03-16 | $0.1876 | $40.52M | $235.65 |
| 2026-03-14 | $0.1878 | $40.57M | $11,796 |
| 2026-03-13 | $0.1906 | $41.16M | $10,881 |
| 2026-03-12 | $0.1935 | $41.77M | $5,133 |
| 2026-03-11 | $0.1937 | $41.80M | $9,607 |
| 2026-03-10 | $0.1930 | $41.63M | $12,529 |
| 2026-03-09 | $0.1905 | $41.08M | $248.76 |
| 2026-03-07 | $0.1907 | $41.12M | $11,934 |
| 2026-03-06 | $0.1900 | $40.96M | $11,719 |
| 2026-03-05 | $0.1912 | $41.22M | $8,589 |
| 2026-03-04 | $0.1894 | $40.81M | $13,477 |
| 2026-03-03 | $0.1931 | $38.71M | $11,069 |
| 2026-03-02 | $0.1950 | $29.34M | $100.00 |
| 2026-02-28 | $0.1949 | $29.32M | $6,407 |
| 2026-02-27 | $0.1946 | $19.54M | $4,985 |
| 2026-02-26 | $0.1951 | $19.58M | $6,138 |
| 2026-02-25 | $0.1940 | $19.47M | $4,148 |
| 2026-02-24 | $0.1934 | $19.41M | $4,518 |
| 2026-02-23 | $0.1932 | $19.39M | $2.10 |
| 2026-02-22 | $0.1932 | $19.39M | $2.10 |
| 2026-02-21 | $0.1931 | $0.00 | $2,968 |
| 2026-02-20 | $0.1931 | $0.00 | $2,968 |