EUL
ランク 612
DeFi application
Euler
$1.34
+2.74% 24H
-6.00% 7D
時価総額
時価総額
$32.20M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$36.44M
+13.19% 時価総額超
取引量（24h）
取引量（24h）
$2.90M
8.99% 時価総額比
流通
流通
24.01M EUL
の 27.18M 最大
過去最高値からの変動
過去最高値からの変動
-91.52%
高値（日付） 10 Jul 2025
ボラティリティ、30d
ボラティリティ、30d
84.0%
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。 1532 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $1.35 | — | — |
| 2026-09-01 | $1.33 | — | — |
| 2026-08-31 | $1.31 | — | — |
| 2026-08-30 | $1.29 | — | — |
| 2026-08-29 | $1.39 | — | — |
| 2026-08-28 | $1.37 | — | — |
| 2026-08-27 | $1.43 | — | — |
| 2026-08-26 | $1.41 | — | — |
| 2026-08-25 | $1.41 | — | — |
| 2026-08-24 | $1.36 | — | — |
| 2026-08-23 | $1.34 | — | — |
| 2026-08-22 | $1.28 | — | — |
| 2026-08-21 | $1.34 | — | — |
| 2026-08-20 | $1.21 | — | — |
| 2026-08-19 | $1.25 | — | — |
| 2026-08-18 | $1.17 | — | — |
| 2026-08-17 | $1.13 | — | — |
| 2026-08-16 | $1.11 | — | — |
| 2026-08-15 | $1.15 | — | — |
| 2026-08-14 | $1.21 | — | — |
| 2026-08-13 | $1.13 | — | — |
| 2026-08-12 | $1.17 | — | — |
| 2026-08-11 | $1.15 | — | — |
| 2026-08-10 | $1.21 | — | — |
| 2026-08-09 | $1.18 | — | — |
| 2026-08-08 | $1.20 | — | — |
| 2026-08-07 | $1.25 | — | — |
| 2026-08-06 | $1.31 | — | — |
| 2026-08-05 | $1.39 | — | — |
| 2026-08-04 | $1.42 | — | — |
| 2026-08-03 | $1.47 | — | — |
| 2026-08-02 | $1.41 | — | — |
| 2026-08-01 | $1.52 | — | — |
| 2026-07-31 | $1.36 | — | — |
| 2026-07-30 | $1.49 | — | — |
| 2026-07-29 | $1.66 | — | — |
| 2026-07-28 | $1.59 | — | — |
| 2026-07-27 | $1.65 | — | — |
| 2026-07-26 | $2.29 | — | — |
| 2026-07-25 | $1.94 | — | — |
| 2026-07-24 | $1.08 | — | — |
| 2026-07-23 | $0.9850 | — | — |
| 2026-07-22 | $0.9810 | — | — |
| 2026-07-21 | $1.01 | — | — |
| 2026-07-20 | $1.01 | — | — |
| 2026-07-19 | $0.9410 | — | — |
| 2026-07-18 | $0.9580 | — | — |
| 2026-07-17 | $0.9680 | — | — |
| 2026-07-16 | $0.9720 | — | — |
| 2026-07-15 | $1.01 | — | — |
| 2026-07-14 | $0.9990 | — | — |
| 2026-07-13 | $0.9670 | — | — |
| 2026-07-12 | $1.01 | — | — |
| 2026-07-11 | $0.9840 | — | — |
| 2026-07-10 | $1.01 | — | — |
| 2026-07-09 | $1.02 | — | — |
| 2026-07-08 | $0.9720 | — | — |
| 2026-07-07 | $1.01 | — | — |
| 2026-07-06 | $1.05 | — | — |
| 2026-07-05 | $1.06 | — | — |
| 2026-07-04 | $1.07 | — | — |
| 2026-07-03 | $1.06 | — | — |
| 2026-07-02 | $1.02 | — | — |
| 2026-07-01 | $1.03 | — | — |
| 2026-06-30 | $0.9810 | — | — |
| 2026-06-29 | $1.06 | — | — |
| 2026-06-28 | $1.01 | — | — |
| 2026-06-27 | $0.9680 | — | — |
| 2026-06-26 | $1.01 | — | — |
| 2026-06-25 | $0.9850 | — | — |
| 2026-06-24 | $0.9730 | — | — |
| 2026-06-23 | $1.01 | — | — |
| 2026-06-22 | $1.06 | — | — |
| 2026-06-21 | $1.04 | — | — |
| 2026-06-20 | $1.07 | — | — |
| 2026-06-19 | $1.03 | — | — |
| 2026-06-18 | $1.03 | — | — |
| 2026-06-17 | $1.08 | — | — |
| 2026-06-16 | $1.00 | — | — |
| 2026-06-15 | $1.03 | — | — |
| 2026-06-14 | $1.02 | — | — |
| 2026-06-13 | $0.9250 | — | — |
| 2026-06-12 | $0.9120 | — | — |
| 2026-06-11 | $0.9050 | — | — |
| 2026-06-10 | $0.8460 | — | — |
| 2026-06-09 | $0.8640 | — | — |
| 2026-06-08 | $0.8940 | — | — |
| 2026-06-07 | $0.8950 | — | — |
| 2026-06-06 | $0.8570 | — | — |
| 2026-06-05 | $0.8920 | — | — |
| 2026-06-04 | $0.9650 | — | — |
| 2026-06-03 | $1.07 | — | — |
| 2026-06-02 | $1.28 | — | — |
| 2026-06-01 | $1.35 | — | — |
| 2026-05-31 | $1.27 | — | — |
| 2026-05-30 | $1.34 | — | — |
| 2026-05-29 | $1.25 | — | — |
| 2026-05-28 | $1.17 | — | — |
| 2026-05-27 | $1.22 | — | — |
| 2026-05-26 | $1.21 | — | — |
| 2026-05-25 | $1.23 | — | — |
| 2026-05-24 | $1.23 | — | — |
| 2026-05-23 | $1.24 | — | — |
| 2026-05-22 | $1.20 | — | — |
| 2026-05-21 | $1.27 | — | — |
| 2026-05-20 | $1.29 | — | — |
| 2026-05-19 | $1.30 | — | — |
| 2026-05-18 | $1.26 | — | — |
| 2026-05-17 | $1.21 | — | — |
| 2026-05-16 | $1.26 | — | — |
| 2026-05-15 | $1.29 | — | — |
| 2026-05-14 | $1.42 | — | — |
| 2026-05-13 | $1.48 | — | — |
| 2026-05-12 | $1.56 | — | — |
| 2026-05-11 | $1.53 | — | — |
| 2026-05-10 | $1.47 | — | — |
| 2026-05-09 | $1.42 | — | — |
| 2026-05-08 | $1.47 | — | — |
| 2026-05-07 | $1.39 | — | — |
| 2026-05-06 | $1.39 | — | — |
| 2026-05-05 | $1.40 | — | — |
| 2026-05-04 | $1.47 | — | — |
| 2026-05-03 | $1.41 | — | — |
| 2026-05-02 | $1.45 | — | — |
| 2026-05-01 | $1.34 | — | — |
| 2026-04-30 | $1.33 | — | — |
| 2026-04-29 | $1.30 | — | — |
| 2026-04-28 | $1.36 | — | — |
| 2026-04-27 | $1.38 | — | — |
| 2026-04-26 | $1.46 | — | — |
| 2026-04-25 | $1.45 | — | — |
| 2026-04-24 | $1.43 | — | — |
| 2026-04-23 | $1.66 | — | — |
| 2026-04-22 | $1.43 | — | — |
| 2026-04-21 | $1.45 | — | — |
| 2026-04-20 | $1.30 | — | — |
| 2026-04-19 | $1.19 | — | — |
| 2026-04-18 | $1.31 | — | — |
| 2026-04-17 | $1.59 | — | — |
| 2026-04-16 | $1.33 | — | — |
| 2026-04-15 | $1.23 | — | — |
| 2026-04-14 | $1.08 | — | — |
| 2026-04-13 | $1.12 | — | — |
| 2026-04-12 | $0.9620 | — | — |
| 2026-04-11 | $1.05 | — | — |
| 2026-04-10 | $1.09 | — | — |
| 2026-04-09 | $0.9600 | — | — |
| 2026-04-08 | $1.01 | — | — |
| 2026-04-07 | $0.9440 | — | — |
| 2026-04-06 | $0.9170 | — | — |
| 2026-04-05 | $0.9200 | — | — |
| 2026-04-04 | $0.9360 | — | — |
| 2026-04-03 | $0.8890 | — | — |
| 2026-04-02 | $0.9050 | — | — |
| 2026-04-01 | $0.9830 | — | — |
| 2026-03-31 | $0.8950 | — | — |
| 2026-03-30 | $0.7650 | — | — |
| 2026-03-29 | $0.7330 | — | — |
| 2026-03-28 | $0.7400 | — | — |
| 2026-03-27 | $0.7740 | — | — |
| 2026-03-26 | $0.7810 | — | — |
| 2026-03-25 | $0.8300 | — | — |
| 2026-03-24 | $0.8420 | — | — |
| 2026-03-23 | $0.8350 | — | — |
| 2026-03-22 | $0.8070 | — | — |
| 2026-03-21 | $0.8480 | — | — |
| 2026-03-20 | $0.8960 | — | — |
| 2026-03-19 | $0.8860 | — | — |
| 2026-03-18 | $0.9310 | — | — |
| 2026-03-17 | $0.9930 | — | — |
| 2026-03-16 | $1.02 | — | — |
| 2026-03-15 | $0.9650 | — | — |
| 2026-03-14 | $1.01 | — | — |
| 2026-03-13 | $0.9430 | — | — |
| 2026-03-12 | $0.9210 | — | — |
| 2026-03-11 | $0.9130 | — | — |
| 2026-03-10 | $0.9150 | — | — |
| 2026-03-09 | $0.9170 | — | — |
| 2026-03-08 | $0.9150 | — | — |
| 2026-03-07 | $0.9210 | — | — |
| 2026-03-06 | $1.01 | — | — |
| 2026-03-05 | $1.08 | — | — |
| 2026-03-04 | $1.13 | — | — |
| 2026-03-03 | $1.18 | — | — |
| 2026-03-02 | $1.17 | — | — |
| 2026-03-01 | $1.03 | — | — |
| 2026-02-28 | $1.12 | — | — |
| 2026-02-27 | $1.06 | — | — |
| 2026-02-26 | $0.9940 | — | — |
| 2026-02-25 | $0.9910 | — | — |
| 2026-02-24 | $0.9610 | — | — |
| 2026-02-23 | $0.9490 | — | — |
| 2026-02-22 | $0.9700 | — | — |
| 2026-02-21 | $1.02 | — | — |
| 2026-02-20 | $1.01 | — | — |
| 2026-02-19 | $0.9020 | — | — |
| 2026-02-18 | $0.8800 | — | — |
| 2026-02-17 | $0.9730 | — | — |
| 2026-02-16 | $1.02 | — | — |
| 2026-02-15 | $1.10 | — | — |
| 2026-02-14 | $1.05 | — | — |
| 2026-02-13 | $1.01 | — | — |
| 2026-02-12 | $0.8040 | — | — |
| 2026-02-11 | $0.8370 | — | — |
| 2026-02-10 | $0.8460 | — | — |
| 2026-02-09 | $0.8440 | — | — |
| 2026-02-08 | $0.8620 | — | — |
| 2026-02-07 | $0.9020 | — | — |
| 2026-02-06 | $0.9480 | — | — |
| 2026-02-05 | $0.9060 | — | — |
| 2026-02-04 | $1.17 | — | — |
| 2026-02-03 | $1.17 | — | — |
| 2026-02-02 | $1.39 | — | — |
| 2026-02-01 | $1.39 | — | — |
| 2026-01-31 | $1.47 | — | — |
| 2026-01-30 | $1.65 | — | — |
| 2026-01-29 | $1.63 | — | — |
| 2026-01-28 | $1.80 | — | — |
| 2026-01-27 | $1.85 | — | — |
| 2026-01-26 | $1.87 | — | — |
| 2026-01-25 | $1.83 | — | — |
| 2026-01-24 | $2.41 | — | — |
| 2026-01-23 | $1.76 | — | — |
| 2026-01-22 | $1.78 | — | — |
| 2026-01-21 | $1.84 | — | — |
| 2026-01-20 | $1.90 | — | — |
| 2026-01-19 | $2.17 | — | — |
| 2026-01-18 | $2.10 | — | — |
| 2026-01-17 | $2.18 | — | — |
| 2026-01-16 | $2.24 | — | — |
| 2026-01-15 | $2.29 | — | — |
| 2026-01-14 | $2.55 | — | — |
| 2026-01-13 | $2.65 | — | — |
| 2026-01-12 | $2.70 | — | — |
| 2026-01-11 | $2.86 | — | — |
| 2026-01-10 | $2.88 | — | — |
| 2026-01-09 | $2.91 | — | — |
| 2026-01-08 | $2.96 | — | — |
| 2026-01-07 | $3.23 | — | — |
| 2026-01-06 | $3.38 | — | — |
| 2026-01-05 | $3.28 | — | — |
| 2026-01-04 | $3.00 | — | — |
| 2026-01-03 | $3.07 | — | — |
| 2026-01-02 | $3.08 | — | — |
| 2026-01-01 | $3.14 | — | — |
| 2025-12-31 | $3.01 | — | — |
| 2025-12-30 | $2.90 | — | — |
| 2025-12-29 | $2.87 | — | — |
| 2025-12-28 | $2.87 | — | — |
| 2025-12-27 | $2.92 | — | — |
| 2025-12-26 | $2.88 | — | — |
| 2025-12-25 | $2.84 | — | — |
| 2025-12-24 | $2.86 | — | — |
| 2025-12-23 | $2.91 | — | — |
| 2025-12-22 | $2.94 | — | — |
| 2025-12-21 | $2.97 | — | — |
| 2025-12-20 | $3.01 | — | — |
| 2025-12-19 | $3.05 | — | — |
| 2025-12-18 | $2.94 | — | — |
| 2025-12-17 | $3.04 | — | — |
| 2025-12-16 | $3.21 | — | — |
| 2025-12-15 | $3.17 | — | — |
| 2025-12-14 | $3.22 | — | — |
| 2025-12-13 | $3.27 | — | — |
| 2025-12-12 | $3.29 | — | — |
| 2025-12-11 | $3.62 | — | — |
| 2025-12-10 | $3.66 | — | — |
| 2025-12-09 | $3.94 | — | — |
| 2025-12-08 | $3.92 | — | — |
| 2025-12-07 | $3.96 | — | — |
| 2025-12-06 | $3.89 | — | — |
| 2025-12-05 | $3.80 | — | — |
| 2025-12-04 | $3.96 | — | — |
| 2025-12-03 | $4.34 | — | — |
| 2025-12-02 | $4.19 | — | — |
| 2025-12-01 | $4.14 | — | — |
| 2025-11-30 | $4.47 | — | — |
| 2025-11-29 | $4.06 | — | — |
| 2025-11-28 | $4.12 | — | — |
| 2025-11-27 | $4.17 | — | — |
| 2025-11-26 | $4.17 | — | — |
| 2025-11-25 | $4.08 | — | — |
| 2025-11-24 | $4.05 | — | — |
| 2025-11-23 | $3.84 | — | — |
| 2025-11-22 | $3.81 | — | — |
| 2025-11-21 | $3.91 | — | — |
| 2025-11-20 | $4.07 | — | — |
| 2025-11-19 | $4.16 | — | — |
| 2025-11-18 | $4.38 | — | — |
| 2025-11-17 | $4.39 | — | — |
| 2025-11-16 | $4.47 | — | — |
| 2025-11-15 | $4.63 | — | — |
| 2025-11-14 | $4.78 | — | — |
| 2025-11-13 | $5.20 | — | — |
| 2025-11-12 | $5.58 | — | — |
| 2025-11-11 | $5.69 | — | — |
| 2025-11-10 | $6.17 | — | — |
| 2025-11-09 | $5.97 | — | — |
| 2025-11-08 | $5.83 | — | — |
| 2025-11-07 | $5.93 | — | — |
| 2025-11-06 | $5.61 | — | — |
| 2025-11-05 | $6.23 | — | — |
| 2025-11-04 | $6.66 | — | — |
| 2025-11-03 | $7.64 | — | — |
| 2025-11-02 | $8.53 | — | — |
| 2025-11-01 | $8.65 | — | — |
| 2025-10-31 | $8.61 | — | — |
| 2025-10-30 | $8.65 | — | — |
| 2025-10-29 | $9.32 | — | — |
| 2025-10-28 | $8.69 | — | — |
| 2025-10-27 | $8.01 | — | — |
| 2025-10-26 | $8.19 | — | — |
| 2025-10-25 | $7.82 | — | — |
| 2025-10-24 | $7.78 | — | — |
| 2025-10-23 | $7.34 | — | — |
| 2025-10-22 | $7.51 | — | — |
| 2025-10-21 | $7.48 | — | — |
| 2025-10-20 | $8.50 | — | — |
| 2025-10-19 | $7.68 | — | — |
| 2025-10-18 | $7.49 | — | — |
| 2025-10-17 | $7.72 | — | — |
| 2025-10-16 | $7.38 | — | — |
| 2025-10-15 | $8.15 | — | — |
| 2025-10-14 | $8.88 | — | — |
| 2025-10-13 | $9.49 | — | — |
| 2025-10-12 | $9.26 | — | — |
| 2025-10-11 | $8.45 | — | — |
| 2025-10-10 | $8.47 | — | — |
| 2025-10-09 | $9.83 | — | — |
| 2025-10-08 | $10.34 | — | — |
| 2025-10-07 | $10.25 | — | — |
| 2025-10-06 | $10.68 | — | — |
| 2025-10-05 | $10.14 | — | — |
| 2025-10-04 | $9.67 | — | — |
| 2025-10-03 | $9.89 | — | — |
| 2025-10-02 | $9.67 | — | — |
| 2025-10-01 | $9.36 | — | — |
| 2025-09-30 | $9.01 | — | — |
| 2025-09-29 | $9.26 | — | — |
| 2025-09-28 | $9.24 | — | — |
| 2025-09-27 | $8.80 | — | — |
| 2025-09-26 | $8.83 | — | — |
| 2025-09-25 | $8.81 | — | — |
| 2025-09-24 | $9.20 | — | — |
| 2025-09-23 | $9.34 | — | — |
| 2025-09-22 | $9.29 | — | — |
| 2025-09-21 | $9.84 | — | — |
| 2025-09-20 | $9.97 | — | — |
| 2025-09-19 | $10.26 | — | — |
| 2025-09-18 | $9.65 | — | — |
| 2025-09-17 | $9.69 | — | — |
| 2025-09-16 | $9.63 | — | — |
| 2025-09-15 | $9.27 | — | — |
| 2025-09-14 | $9.46 | — | — |
| 2025-09-13 | $9.44 | — | — |
| 2025-09-12 | $9.48 | — | — |
| 2025-09-11 | $9.03 | — | — |
| 2025-09-10 | $9.02 | — | — |
| 2025-09-09 | $9.18 | — | — |
| 2025-09-08 | $9.23 | — | — |
| 2025-09-07 | $9.61 | — | — |
| 2025-09-06 | $9.50 | — | — |
| 2025-09-05 | $9.52 | — | — |
| 2025-09-04 | $9.35 | — | — |
| 2025-09-03 | $9.71 | — | — |
| 2025-09-02 | $9.36 | — | — |
| 2025-09-01 | $9.43 | — | — |
| 2025-08-31 | $9.84 | — | — |
| 2025-08-30 | $9.42 | — | — |
| 2025-08-29 | $9.16 | — | — |
| 2025-08-28 | $9.03 | — | — |
| 2025-08-27 | $10.06 | — | — |
| 2025-08-26 | $10.25 | — | — |
| 2025-08-25 | $9.42 | — | — |
| 2025-08-24 | $10.75 | — | — |
| 2025-08-23 | $10.93 | — | — |
| 2025-08-22 | $10.69 | — | — |
| 2025-08-21 | $9.83 | — | — |
| 2025-08-20 | $10.18 | — | — |
| 2025-08-19 | $9.78 | — | — |
| 2025-08-18 | $10.66 | — | — |
| 2025-08-17 | $10.84 | — | — |
| 2025-08-16 | $10.76 | — | — |
| 2025-08-15 | $11.00 | — | — |
| 2025-08-14 | $11.61 | — | — |
| 2025-08-13 | $12.25 | — | — |
| 2025-08-12 | $12.16 | — | — |
| 2025-08-11 | $11.73 | — | — |
| 2025-08-10 | $12.10 | — | — |
| 2025-08-09 | $12.40 | — | — |
| 2025-08-08 | $12.36 | — | — |
| 2025-08-07 | $11.97 | — | — |
| 2025-08-06 | $11.57 | — | — |
| 2025-08-05 | $11.24 | — | — |
| 2025-08-04 | $11.50 | — | — |
| 2025-08-03 | $10.45 | — | — |
| 2025-08-02 | $10.19 | — | — |
| 2025-08-01 | $10.80 | — | — |
| 2025-07-31 | $11.73 | — | — |
| 2025-07-30 | $12.88 | — | — |