GMX
ランク 327
DeFi application
GMX
$7.14
-0.67% 24H
-5.20% 7D
時価総額
時価総額
$74.68M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$74.68M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$2.30M
3.08% 時価総額比
流通
流通
10.46M GMX
の 13.25M 最大
過去最高値からの変動
過去最高値からの変動
-92.16%
高値（日付） 18 Apr 2023
ボラティリティ、30d
ボラティリティ、30d
66.7%
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。 1813 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-31 | $7.54 | — | — |
| 2026-08-30 | $7.72 | — | — |
| 2026-08-29 | $7.91 | — | — |
| 2026-08-28 | $7.70 | — | — |
| 2026-08-27 | $7.83 | — | — |
| 2026-08-26 | $7.46 | — | — |
| 2026-08-25 | $7.25 | — | — |
| 2026-08-24 | $7.31 | — | — |
| 2026-08-23 | $7.59 | — | — |
| 2026-08-22 | $7.38 | — | — |
| 2026-08-21 | $7.91 | — | — |
| 2026-08-20 | $6.96 | — | — |
| 2026-08-19 | $6.89 | — | — |
| 2026-08-18 | $6.59 | — | — |
| 2026-08-17 | $6.53 | — | — |
| 2026-08-16 | $6.75 | — | — |
| 2026-08-15 | $6.71 | — | — |
| 2026-08-14 | $6.68 | — | — |
| 2026-08-13 | $6.68 | — | — |
| 2026-08-12 | $6.54 | — | — |
| 2026-08-11 | $6.38 | — | — |
| 2026-08-10 | $6.22 | — | — |
| 2026-08-09 | $6.41 | — | — |
| 2026-08-08 | $6.45 | — | — |
| 2026-08-07 | $6.50 | — | — |
| 2026-08-06 | $6.34 | — | — |
| 2026-08-05 | $6.29 | — | — |
| 2026-08-04 | $6.22 | — | — |
| 2026-08-03 | $6.21 | — | — |
| 2026-08-02 | $6.13 | — | — |
| 2026-08-01 | $5.89 | — | — |
| 2026-07-31 | $6.02 | — | — |
| 2026-07-30 | $6.17 | — | — |
| 2026-07-29 | $6.54 | — | — |
| 2026-07-28 | $6.94 | — | — |
| 2026-07-27 | $6.70 | — | — |
| 2026-07-26 | $6.91 | — | — |
| 2026-07-25 | $6.73 | — | — |
| 2026-07-24 | $7.10 | — | — |
| 2026-07-23 | $6.85 | — | — |
| 2026-07-22 | $6.58 | — | — |
| 2026-07-21 | $6.42 | — | — |
| 2026-07-20 | $6.46 | — | — |
| 2026-07-19 | $6.55 | — | — |
| 2026-07-18 | $6.46 | — | — |
| 2026-07-17 | $6.13 | — | — |
| 2026-07-16 | $6.00 | — | — |
| 2026-07-15 | $5.96 | — | — |
| 2026-07-14 | $5.94 | — | — |
| 2026-07-13 | $5.68 | — | — |
| 2026-07-12 | $5.80 | — | — |
| 2026-07-11 | $5.97 | — | — |
| 2026-07-10 | $6.13 | — | — |
| 2026-07-09 | $5.98 | — | — |
| 2026-07-08 | $5.70 | — | — |
| 2026-07-07 | $5.78 | — | — |
| 2026-07-06 | $5.95 | — | — |
| 2026-07-05 | $6.01 | — | — |
| 2026-07-04 | $5.92 | — | — |
| 2026-07-03 | $6.05 | — | — |
| 2026-07-02 | $5.85 | — | — |
| 2026-07-01 | $5.63 | — | — |
| 2026-06-30 | $5.28 | — | — |
| 2026-06-29 | $5.42 | — | — |
| 2026-06-28 | $5.37 | — | — |
| 2026-06-27 | $5.41 | — | — |
| 2026-06-26 | $5.72 | — | — |
| 2026-06-25 | $5.28 | — | — |
| 2026-06-24 | $5.34 | — | — |
| 2026-06-23 | $5.57 | — | — |
| 2026-06-22 | $5.84 | — | — |
| 2026-06-21 | $5.82 | — | — |
| 2026-06-20 | $6.07 | — | — |
| 2026-06-19 | $5.72 | — | — |
| 2026-06-18 | $5.59 | — | — |
| 2026-06-17 | $5.79 | — | — |
| 2026-06-16 | $5.92 | — | — |
| 2026-06-15 | $5.92 | — | — |
| 2026-06-14 | $5.77 | — | — |
| 2026-06-13 | $5.63 | — | — |
| 2026-06-12 | $5.52 | — | — |
| 2026-06-11 | $5.51 | — | — |
| 2026-06-10 | $5.40 | — | — |
| 2026-06-09 | $5.54 | — | — |
| 2026-06-08 | $5.77 | — | — |
| 2026-06-07 | $5.69 | — | — |
| 2026-06-06 | $5.40 | — | — |
| 2026-06-05 | $5.42 | — | — |
| 2026-06-04 | $5.65 | — | — |
| 2026-06-03 | $6.18 | — | — |
| 2026-06-02 | $6.38 | — | — |
| 2026-06-01 | $6.92 | — | — |
| 2026-05-31 | $6.72 | — | — |
| 2026-05-30 | $6.75 | — | — |
| 2026-05-29 | $6.27 | — | — |
| 2026-05-28 | $6.06 | — | — |
| 2026-05-27 | $6.31 | — | — |
| 2026-05-26 | $6.49 | — | — |
| 2026-05-25 | $6.45 | — | — |
| 2026-05-24 | $6.70 | — | — |
| 2026-05-23 | $6.94 | — | — |
| 2026-05-22 | $6.87 | — | — |
| 2026-05-21 | $7.01 | — | — |
| 2026-05-20 | $6.60 | — | — |
| 2026-05-19 | $6.53 | — | — |
| 2026-05-18 | $6.69 | — | — |
| 2026-05-17 | $6.62 | — | — |
| 2026-05-16 | $6.69 | — | — |
| 2026-05-15 | $6.91 | — | — |
| 2026-05-14 | $7.06 | — | — |
| 2026-05-13 | $7.10 | — | — |
| 2026-05-12 | $7.29 | — | — |
| 2026-05-11 | $7.60 | — | — |
| 2026-05-10 | $7.56 | — | — |
| 2026-05-09 | $7.53 | — | — |
| 2026-05-08 | $7.41 | — | — |
| 2026-05-07 | $7.21 | — | — |
| 2026-05-06 | $7.26 | — | — |
| 2026-05-05 | $7.30 | — | — |
| 2026-05-04 | $7.40 | — | — |
| 2026-05-03 | $7.10 | — | — |
| 2026-05-02 | $7.12 | — | — |
| 2026-05-01 | $7.07 | — | — |
| 2026-04-30 | $7.36 | — | — |
| 2026-04-29 | $7.27 | — | — |
| 2026-04-28 | $7.38 | — | — |
| 2026-04-27 | $7.12 | — | — |
| 2026-04-26 | $7.37 | — | — |
| 2026-04-25 | $6.93 | — | — |
| 2026-04-24 | $6.87 | — | — |
| 2026-04-23 | $6.90 | — | — |
| 2026-04-22 | $7.01 | — | — |
| 2026-04-21 | $6.63 | — | — |
| 2026-04-20 | $6.40 | — | — |
| 2026-04-19 | $6.09 | — | — |
| 2026-04-18 | $6.72 | — | — |
| 2026-04-17 | $6.52 | — | — |
| 2026-04-16 | $6.38 | — | — |
| 2026-04-15 | $6.23 | — | — |
| 2026-04-14 | $6.06 | — | — |
| 2026-04-13 | $6.23 | — | — |
| 2026-04-12 | $5.89 | — | — |
| 2026-04-11 | $6.13 | — | — |
| 2026-04-10 | $6.01 | — | — |
| 2026-04-09 | $5.73 | — | — |
| 2026-04-08 | $5.76 | — | — |
| 2026-04-07 | $6.17 | — | — |
| 2026-04-06 | $5.95 | — | — |
| 2026-04-05 | $6.06 | — | — |
| 2026-04-04 | $6.03 | — | — |
| 2026-04-03 | $6.03 | — | — |
| 2026-04-02 | $6.18 | — | — |
| 2026-04-01 | $6.45 | — | — |
| 2026-03-31 | $6.38 | — | — |
| 2026-03-30 | $6.21 | — | — |
| 2026-03-29 | $6.14 | — | — |
| 2026-03-28 | $6.23 | — | — |
| 2026-03-27 | $6.41 | — | — |
| 2026-03-26 | $6.33 | — | — |
| 2026-03-25 | $6.57 | — | — |
| 2026-03-24 | $6.68 | — | — |
| 2026-03-23 | $6.35 | — | — |
| 2026-03-22 | $6.17 | — | — |
| 2026-03-21 | $6.33 | — | — |
| 2026-03-20 | $6.59 | — | — |
| 2026-03-19 | $6.60 | — | — |
| 2026-03-18 | $6.61 | — | — |
| 2026-03-17 | $6.99 | — | — |
| 2026-03-16 | $6.90 | — | — |
| 2026-03-15 | $6.66 | — | — |
| 2026-03-14 | $6.54 | — | — |
| 2026-03-13 | $6.69 | — | — |
| 2026-03-12 | $6.37 | — | — |
| 2026-03-11 | $6.33 | — | — |
| 2026-03-10 | $6.54 | — | — |
| 2026-03-09 | $6.23 | — | — |
| 2026-03-08 | $5.96 | — | — |
| 2026-03-07 | $6.72 | — | — |
| 2026-03-06 | $6.89 | — | — |
| 2026-03-05 | $7.20 | — | — |
| 2026-03-04 | $7.48 | — | — |
| 2026-03-03 | $7.09 | — | — |
| 2026-03-02 | $7.03 | — | — |
| 2026-03-01 | $6.72 | — | — |
| 2026-02-28 | $6.80 | — | — |
| 2026-02-27 | $6.70 | — | — |
| 2026-02-26 | $6.86 | — | — |
| 2026-02-25 | $7.09 | — | — |
| 2026-02-24 | $6.42 | — | — |
| 2026-02-23 | $6.22 | — | — |
| 2026-02-22 | $6.35 | — | — |
| 2026-02-21 | $6.69 | — | — |
| 2026-02-20 | $6.84 | — | — |
| 2026-02-19 | $6.54 | — | — |
| 2026-02-18 | $6.32 | — | — |
| 2026-02-17 | $6.53 | — | — |
| 2026-02-16 | $6.32 | — | — |
| 2026-02-15 | $6.35 | — | — |
| 2026-02-14 | $6.67 | — | — |
| 2026-02-13 | $6.50 | — | — |
| 2026-02-12 | $5.99 | — | — |
| 2026-02-11 | $5.91 | — | — |
| 2026-02-10 | $6.07 | — | — |
| 2026-02-09 | $6.25 | — | — |
| 2026-02-08 | $6.23 | — | — |
| 2026-02-07 | $6.30 | — | — |
| 2026-02-06 | $6.22 | — | — |
| 2026-02-05 | $5.64 | — | — |
| 2026-02-04 | $6.30 | — | — |
| 2026-02-03 | $6.28 | — | — |
| 2026-02-02 | $6.45 | — | — |
| 2026-02-01 | $6.02 | — | — |
| 2026-01-31 | $6.35 | — | — |
| 2026-01-30 | $7.05 | — | — |
| 2026-01-29 | $6.97 | — | — |
| 2026-01-28 | $7.64 | — | — |
| 2026-01-27 | $7.52 | — | — |
| 2026-01-26 | $7.31 | — | — |
| 2026-01-25 | $6.78 | — | — |
| 2026-01-24 | $7.23 | — | — |
| 2026-01-23 | $7.35 | — | — |
| 2026-01-22 | $7.20 | — | — |
| 2026-01-21 | $7.48 | — | — |
| 2026-01-20 | $7.13 | — | — |
| 2026-01-19 | $7.28 | — | — |
| 2026-01-18 | $7.72 | — | — |
| 2026-01-17 | $8.05 | — | — |
| 2026-01-16 | $7.88 | — | — |
| 2026-01-15 | $7.86 | — | — |
| 2026-01-14 | $8.20 | — | — |
| 2026-01-13 | $8.48 | — | — |
| 2026-01-12 | $7.84 | — | — |
| 2026-01-11 | $7.90 | — | — |
| 2026-01-10 | $7.98 | — | — |
| 2026-01-09 | $8.33 | — | — |
| 2026-01-08 | $8.41 | — | — |
| 2026-01-07 | $8.47 | — | — |
| 2026-01-06 | $8.60 | — | — |
| 2026-01-05 | $8.38 | — | — |
| 2026-01-04 | $8.15 | — | — |
| 2026-01-03 | $8.03 | — | — |
| 2026-01-02 | $8.02 | — | — |
| 2026-01-01 | $7.91 | — | — |
| 2025-12-31 | $7.72 | — | — |
| 2025-12-30 | $7.97 | — | — |
| 2025-12-29 | $8.08 | — | — |
| 2025-12-28 | $8.27 | — | — |
| 2025-12-27 | $8.61 | — | — |
| 2025-12-26 | $8.56 | — | — |
| 2025-12-25 | $8.49 | — | — |
| 2025-12-24 | $8.28 | — | — |
| 2025-12-23 | $8.17 | — | — |
| 2025-12-22 | $8.25 | — | — |
| 2025-12-21 | $8.11 | — | — |
| 2025-12-20 | $8.07 | — | — |
| 2025-12-19 | $8.10 | — | — |
| 2025-12-18 | $7.77 | — | — |
| 2025-12-17 | $7.74 | — | — |
| 2025-12-16 | $8.11 | — | — |
| 2025-12-15 | $8.20 | — | — |
| 2025-12-14 | $8.32 | — | — |
| 2025-12-13 | $8.58 | — | — |
| 2025-12-12 | $8.44 | — | — |
| 2025-12-11 | $8.71 | — | — |
| 2025-12-10 | $9.06 | — | — |
| 2025-12-09 | $9.12 | — | — |
| 2025-12-08 | $8.76 | — | — |
| 2025-12-07 | $8.78 | — | — |
| 2025-12-06 | $8.64 | — | — |
| 2025-12-05 | $8.55 | — | — |
| 2025-12-04 | $8.69 | — | — |
| 2025-12-03 | $9.14 | — | — |
| 2025-12-02 | $8.68 | — | — |
| 2025-12-01 | $8.19 | — | — |
| 2025-11-30 | $8.58 | — | — |
| 2025-11-29 | $8.85 | — | — |
| 2025-11-28 | $8.99 | — | — |
| 2025-11-27 | $9.13 | — | — |
| 2025-11-26 | $9.09 | — | — |
| 2025-11-25 | $8.89 | — | — |
| 2025-11-24 | $8.75 | — | — |
| 2025-11-23 | $8.50 | — | — |
| 2025-11-22 | $8.21 | — | — |
| 2025-11-21 | $7.97 | — | — |
| 2025-11-20 | $8.48 | — | — |
| 2025-11-19 | $8.63 | — | — |
| 2025-11-18 | $8.87 | — | — |
| 2025-11-17 | $8.31 | — | — |
| 2025-11-16 | $8.46 | — | — |
| 2025-11-15 | $8.72 | — | — |
| 2025-11-14 | $8.53 | — | — |
| 2025-11-13 | $9.13 | — | — |
| 2025-11-12 | $9.63 | — | — |
| 2025-11-11 | $9.57 | — | — |
| 2025-11-10 | $10.14 | — | — |
| 2025-11-09 | $10.23 | — | — |
| 2025-11-08 | $9.62 | — | — |
| 2025-11-07 | $9.66 | — | — |
| 2025-11-06 | $8.87 | — | — |
| 2025-11-05 | $9.06 | — | — |
| 2025-11-04 | $8.53 | — | — |
| 2025-11-03 | $8.79 | — | — |
| 2025-11-02 | $9.73 | — | — |
| 2025-11-01 | $9.78 | — | — |
| 2025-10-31 | $9.68 | — | — |
| 2025-10-30 | $9.57 | — | — |
| 2025-10-29 | $10.02 | — | — |
| 2025-10-28 | $10.08 | — | — |
| 2025-10-27 | $10.50 | — | — |
| 2025-10-26 | $10.61 | — | — |
| 2025-10-25 | $10.38 | — | — |
| 2025-10-24 | $10.80 | — | — |
| 2025-10-23 | $10.38 | — | — |
| 2025-10-22 | $9.76 | — | — |
| 2025-10-21 | $10.25 | — | — |
| 2025-10-20 | $10.60 | — | — |
| 2025-10-19 | $10.67 | — | — |
| 2025-10-18 | $10.28 | — | — |
| 2025-10-17 | $10.35 | — | — |
| 2025-10-16 | $10.41 | — | — |
| 2025-10-15 | $10.85 | — | — |
| 2025-10-14 | $11.34 | — | — |
| 2025-10-13 | $11.96 | — | — |
| 2025-10-12 | $11.46 | — | — |
| 2025-10-11 | $10.44 | — | — |
| 2025-10-10 | $11.74 | — | — |
| 2025-10-09 | $13.85 | — | — |
| 2025-10-08 | $14.48 | — | — |
| 2025-10-07 | $14.36 | — | — |
| 2025-10-06 | $14.97 | — | — |
| 2025-10-05 | $14.75 | — | — |
| 2025-10-04 | $15.44 | — | — |
| 2025-10-03 | $15.35 | — | — |
| 2025-10-02 | $15.71 | — | — |
| 2025-10-01 | $15.79 | — | — |
| 2025-09-30 | $15.15 | — | — |
| 2025-09-29 | $16.42 | — | — |
| 2025-09-28 | $16.30 | — | — |
| 2025-09-27 | $17.05 | — | — |
| 2025-09-26 | $16.18 | — | — |
| 2025-09-25 | $16.13 | — | — |
| 2025-09-24 | $17.88 | — | — |
| 2025-09-23 | $16.92 | — | — |
| 2025-09-22 | $14.78 | — | — |
| 2025-09-21 | $15.61 | — | — |
| 2025-09-20 | $15.95 | — | — |
| 2025-09-19 | $15.13 | — | — |
| 2025-09-18 | $15.92 | — | — |
| 2025-09-17 | $15.58 | — | — |
| 2025-09-16 | $15.25 | — | — |
| 2025-09-15 | $14.98 | — | — |
| 2025-09-14 | $15.15 | — | — |
| 2025-09-13 | $15.55 | — | — |
| 2025-09-12 | $15.33 | — | — |
| 2025-09-11 | $14.97 | — | — |
| 2025-09-10 | $14.73 | — | — |
| 2025-09-09 | $14.49 | — | — |
| 2025-09-08 | $14.35 | — | — |
| 2025-09-07 | $14.24 | — | — |
| 2025-09-06 | $14.12 | — | — |
| 2025-09-05 | $14.19 | — | — |
| 2025-09-04 | $14.15 | — | — |
| 2025-09-03 | $14.73 | — | — |
| 2025-09-02 | $14.73 | — | — |
| 2025-09-01 | $14.17 | — | — |
| 2025-08-31 | $14.62 | — | — |
| 2025-08-30 | $14.85 | — | — |
| 2025-08-29 | $14.62 | — | — |
| 2025-08-28 | $15.56 | — | — |
| 2025-08-27 | $15.21 | — | — |
| 2025-08-26 | $15.16 | — | — |
| 2025-08-25 | $14.59 | — | — |
| 2025-08-24 | $15.37 | — | — |
| 2025-08-23 | $15.62 | — | — |
| 2025-08-22 | $15.83 | — | — |
| 2025-08-21 | $15.02 | — | — |
| 2025-08-20 | $15.40 | — | — |
| 2025-08-19 | $14.52 | — | — |
| 2025-08-18 | $15.25 | — | — |
| 2025-08-17 | $15.83 | — | — |
| 2025-08-16 | $15.39 | — | — |
| 2025-08-15 | $15.24 | — | — |
| 2025-08-14 | $15.52 | — | — |
| 2025-08-13 | $17.37 | — | — |
| 2025-08-12 | $16.96 | — | — |
| 2025-08-11 | $16.89 | — | — |
| 2025-08-10 | $18.09 | — | — |
| 2025-08-09 | $19.66 | — | — |
| 2025-08-08 | $14.48 | — | — |
| 2025-08-07 | $14.49 | — | — |
| 2025-08-06 | $13.88 | — | — |
| 2025-08-05 | $13.32 | — | — |
| 2025-08-04 | $13.76 | — | — |
| 2025-08-03 | $12.60 | — | — |
| 2025-08-02 | $12.06 | — | — |
| 2025-08-01 | $11.96 | — | — |
| 2025-07-31 | $12.49 | — | — |
| 2025-07-30 | $12.89 | — | — |
| 2025-07-29 | $13.03 | — | — |
| 2025-07-28 | $13.17 | — | — |