EDGE
ランク 180
DeFi application
edgeX
$0.5239
+37.78% 24H
+33.70% 7D
時価総額
時価総額
$183.43M
0.01% 市場全体比
完全希薄化後
完全希薄化後
$524.10M
+185.71% 時価総額超
取引量（24h）
取引量（24h）
$14.71M
8.02% 時価総額比
流通
流通
350.00M EDGE
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-66.03%
高値（日付） 22 May 2026
ボラティリティ、30d
ボラティリティ、30d
97.6%
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。 150 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 | $0.3791 | $132.68M | $3.86M |
| 2026-08-26 | $0.3851 | $134.77M | $3.12M |
| 2026-08-25 | $0.3998 | $139.93M | $3.13M |
| 2026-08-24 | $0.3858 | $135.03M | $2.99M |
| 2026-08-23 | $0.3658 | $128.03M | $4.51M |
| 2026-08-22 | $0.3780 | $132.29M | $4.71M |
| 2026-08-21 | $0.3417 | $119.61M | $6.11M |
| 2026-08-20 | $0.3150 | $110.25M | $2.47M |
| 2026-08-19 | $0.2835 | $99.24M | $1.52M |
| 2026-08-18 | $0.2836 | $99.25M | $1.88M |
| 2026-08-17 | $0.2793 | $97.75M | $1.51M |
| 2026-08-16 | $0.3029 | $106.01M | $1.26M |
| 2026-08-15 | $0.3097 | $108.40M | $2.36M |
| 2026-08-14 | $0.3308 | $115.78M | $2.09M |
| 2026-08-13 | $0.3398 | $118.93M | $2.42M |
| 2026-08-12 | $0.3615 | $126.52M | $2.62M |
| 2026-08-11 | $0.3775 | $132.12M | $1.93M |
| 2026-08-10 | $0.3860 | $135.11M | $2.31M |
| 2026-08-09 | $0.3899 | $136.47M | $1.51M |
| 2026-08-08 | $0.3880 | $135.81M | $2.08M |
| 2026-08-07 | $0.3829 | $134.00M | $3.02M |
| 2026-08-06 | $0.3587 | $125.56M | $3.36M |
| 2026-08-05 | $0.3596 | $125.86M | $3.56M |
| 2026-08-04 | $0.3607 | $126.26M | $2.35M |
| 2026-08-03 | $0.3541 | $123.94M | $2.86M |
| 2026-08-02 | $0.3497 | $122.39M | $3.11M |
| 2026-08-01 | $0.3579 | $125.27M | $4.04M |
| 2026-07-31 | $0.4046 | $141.62M | $3.51M |
| 2026-07-30 | $0.3912 | $136.93M | $3.34M |
| 2026-07-29 | $0.3969 | $138.91M | $3.91M |
| 2026-07-28 | $0.3890 | $136.13M | $4.76M |
| 2026-07-27 | $0.4101 | $143.54M | $3.43M |
| 2026-07-26 | $0.4090 | $143.16M | $4.15M |
| 2026-07-25 | $0.3907 | $136.73M | $4.42M |
| 2026-07-24 | $0.3846 | $134.60M | $4.39M |
| 2026-07-23 | $0.3949 | $138.23M | $4.79M |
| 2026-07-22 | $0.4021 | $140.72M | $6.46M |
| 2026-07-21 | $0.4300 | $150.51M | $4.85M |
| 2026-07-20 | $0.4054 | $141.91M | $4.19M |
| 2026-07-19 | $0.4269 | $149.40M | $6.90M |
| 2026-07-18 | $0.4550 | $159.24M | $6.67M |
| 2026-07-17 | $0.4190 | $146.63M | $7.25M |
| 2026-07-16 | $0.4290 | $150.14M | $9.69M |
| 2026-07-15 | $0.4064 | $142.24M | $7.99M |
| 2026-07-14 | $0.4127 | $144.44M | $12.54M |
| 2026-07-13 | $0.3969 | $138.90M | $13.55M |
| 2026-07-12 | $0.3669 | $128.40M | $9.04M |
| 2026-07-11 | $0.3992 | $139.72M | $11.77M |
| 2026-07-10 | $0.4424 | $154.83M | $21.62M |
| 2026-07-09 | $0.4062 | $142.16M | $43.13M |
| 2026-07-08 | $0.3930 | $137.55M | $36.26M |
| 2026-07-07 | $0.3127 | $109.45M | $7.07M |
| 2026-07-06 | $0.2420 | $84.71M | $3.22M |
| 2026-07-05 | $0.2473 | $86.55M | $5.89M |
| 2026-07-04 | $0.2622 | $91.76M | $3.28M |
| 2026-07-03 | $0.2696 | $94.37M | $7.21M |
| 2026-07-02 | $0.2573 | $90.04M | $7.27M |
| 2026-07-01 | $0.2840 | $99.39M | $6.63M |
| 2026-06-30 | $0.2860 | $100.09M | $10.36M |
| 2026-06-29 | $0.2777 | $97.18M | $7.23M |
| 2026-06-28 | $0.2979 | $104.27M | $5.31M |
| 2026-06-27 | $0.3029 | $106.02M | $7.01M |
| 2026-06-26 | $0.3226 | $112.90M | $9.10M |
| 2026-06-25 | $0.3740 | $130.89M | $10.00M |
| 2026-06-24 | $0.3889 | $136.12M | $8.32M |
| 2026-06-23 | $0.3829 | $134.02M | $10.67M |
| 2026-06-22 | $0.3905 | $136.68M | $7.72M |
| 2026-06-21 | $0.3952 | $138.33M | $8.60M |
| 2026-06-20 | $0.3730 | $130.54M | $7.74M |
| 2026-06-19 | $0.3496 | $122.35M | $7.31M |
| 2026-06-18 | $0.3557 | $124.50M | $10.82M |
| 2026-06-17 | $0.3614 | $126.50M | $7.94M |
| 2026-06-16 | $0.3482 | $121.86M | $11.47M |
| 2026-06-15 | $0.3767 | $131.83M | $15.93M |
| 2026-06-14 | $0.4220 | $147.71M | $19.80M |
| 2026-06-13 | $0.4076 | $142.66M | $10.44M |
| 2026-06-12 | $0.4030 | $141.04M | $4.41M |
| 2026-06-11 | $0.3956 | $138.46M | $5.21M |
| 2026-06-10 | $0.4098 | $143.43M | $6.22M |
| 2026-06-09 | $0.4398 | $153.93M | $6.53M |
| 2026-06-08 | $0.4651 | $162.79M | $4.87M |
| 2026-06-07 | $0.4661 | $163.14M | $5.77M |
| 2026-06-06 | $0.4917 | $172.10M | $12.35M |
| 2026-06-05 | $0.5578 | $195.22M | $15.30M |
| 2026-06-04 | $0.6230 | $218.06M | $27.20M |
| 2026-06-03 | $0.6763 | $236.69M | $50.63M |
| 2026-06-02 | $0.7139 | $249.85M | $41.92M |
| 2026-06-01 | $1.30 | $454.09M | $5.89M |
| 2026-05-31 | $1.40 | $488.61M | $8.69M |
| 2026-05-30 | $1.25 | $436.79M | $9.32M |
| 2026-05-29 | $1.37 | $479.79M | $9.38M |
| 2026-05-28 | $1.37 | $480.37M | $9.89M |
| 2026-05-27 | $1.32 | $463.17M | $8.70M |
| 2026-05-26 | $1.36 | $476.85M | $8.48M |
| 2026-05-25 | $1.32 | $460.79M | $7.57M |
| 2026-05-24 | $1.29 | $451.71M | $12.30M |
| 2026-05-23 | $1.29 | $453.20M | $11.62M |
| 2026-05-22 | $1.51 | $529.44M | $14.80M |
| 2026-05-21 | $1.36 | $475.99M | $9.11M |
| 2026-05-20 | $1.28 | $449.62M | $8.23M |
| 2026-05-19 | $1.30 | $454.39M | $13.87M |
| 2026-05-18 | $1.20 | $419.06M | $8.71M |
| 2026-05-17 | $1.24 | $433.26M | $65.24M |
| 2026-05-16 | $1.26 | $442.21M | $91.48M |
| 2026-05-15 | $1.39 | $485.05M | $74.99M |
| 2026-05-14 | $1.35 | $471.49M | $157.48M |
| 2026-05-13 | $1.27 | $443.05M | $141.38M |
| 2026-05-12 | $1.32 | $463.30M | $58.79M |
| 2026-05-11 | $1.28 | $449.16M | $47.65M |
| 2026-05-10 | $1.27 | $444.60M | $30.22M |
| 2026-05-09 | $1.28 | $448.61M | $14.13M |
| 2026-05-08 | $1.30 | $455.25M | $29.58M |
| 2026-05-07 | $1.36 | $475.32M | $11.27M |
| 2026-05-06 | $1.30 | $455.07M | $6.73M |
| 2026-05-05 | $1.28 | $449.54M | $13.44M |
| 2026-05-04 | $1.20 | $420.15M | $6.57M |
| 2026-05-03 | $1.23 | $430.99M | $5.19M |
| 2026-05-02 | $1.21 | $423.00M | $12.56M |
| 2026-05-01 | $1.15 | $402.05M | $7.68M |
| 2026-04-30 | $1.18 | $414.45M | $9.37M |
| 2026-04-29 | $1.29 | $451.57M | $7.69M |
| 2026-04-28 | $1.33 | $464.45M | $14.68M |
| 2026-04-27 | $1.25 | $438.85M | $8.09M |
| 2026-04-26 | $1.28 | $447.82M | $9.02M |
| 2026-04-25 | $1.45 | $506.96M | $15.00M |
| 2026-04-24 | $1.38 | $484.16M | $11.01M |
| 2026-04-23 | $1.42 | $497.96M | $16.18M |
| 2026-04-22 | $1.35 | $471.08M | $11.67M |
| 2026-04-21 | $1.36 | $474.30M | $27.35M |
| 2026-04-20 | $1.23 | $430.24M | $22.03M |
| 2026-04-19 | $1.32 | $463.07M | $20.86M |
| 2026-04-18 | $1.35 | $472.04M | $33.28M |
| 2026-04-17 | $1.16 | $406.56M | $38.90M |
| 2026-04-16 | $1.04 | $364.62M | $13.23M |
| 2026-04-15 | $0.9727 | $340.44M | $25.95M |
| 2026-04-14 | $0.8903 | $311.61M | $134.90M |
| 2026-04-13 | $0.8838 | $309.33M | $248.44M |
| 2026-04-12 | $1.00 | $350.98M | $92.98M |
| 2026-04-11 | $1.00 | $350.88M | $341.97M |
| 2026-04-10 | $0.9749 | $341.21M | $41.05M |
| 2026-04-09 | $0.9850 | $344.75M | $46.90M |
| 2026-04-08 | $1.07 | $374.25M | $51.47M |
| 2026-04-07 | $0.9228 | $322.97M | $35.23M |
| 2026-04-06 | $0.9123 | $319.29M | $42.03M |
| 2026-04-05 | $0.8809 | $308.31M | $143.86M |
| 2026-04-04 | $1.14 | $397.92M | $295.90M |
| 2026-04-03 | $0.7786 | $272.52M | $61.29M |
| 2026-04-02 | $0.6888 | $241.08M | $51.35M |
| 2026-04-01 | $0.6561 | $137.79M | $171.93M |
| 2026-03-31 | $0.5326 | $111.87M | $1.24M |