GRASS
ランク 163
AI & DePIN
Grass
$0.3354
-0.21% 24H
-7.80% 7D
時価総額
時価総額
$227.07M
0.01% 市場全体比
完全希薄化後
完全希薄化後
$335.39M
+47.71% 時価総額超
取引量（24h）
取引量（24h）
$16.14M
7.11% 時価総額比
流通
流通
677.02M GRASS
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
-91.38%
高値（日付） 08 Nov 2024
ボラティリティ、30d
ボラティリティ、30d
118.7%
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。 311 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 | $0.3415 | — | — |
| 2026-09-01 | $0.3433 | — | — |
| 2026-08-31 | $0.3551 | $241.52M | $15.35M |
| 2026-08-30 | $0.3568 | $245.30M | $12.67M |
| 2026-08-29 | $0.3627 | $240.63M | $19.49M |
| 2026-08-28 | $0.3554 | $237.56M | $23.00M |
| 2026-08-27 | $0.3632 | $237.95M | $25.96M |
| 2026-08-26 | $0.3635 | $214.72M | $17.37M |
| 2026-08-25 | $0.3281 | $233.99M | $41.29M |
| 2026-08-24 | $0.3281 | $241.77M | $26.39M |
| 2026-08-23 | $0.3678 | $196.20M | $26.43M |
| 2026-08-22 | $0.3006 | $218.84M | $31.20M |
| 2026-08-21 | $0.3336 | $210.70M | $27.76M |
| 2026-08-20 | $0.3224 | $193.37M | $21.03M |
| 2026-08-19 | $0.2953 | $203.39M | $10.43M |
| 2026-08-18 | $0.3108 | $210.38M | $11.87M |
| 2026-08-17 | $0.3108 | $210.76M | $8.24M |
| 2026-08-16 | $0.3216 | $214.75M | $9.71M |
| 2026-08-15 | $0.3278 | $206.35M | $11.16M |
| 2026-08-14 | $0.3153 | $215.39M | $15.04M |
| 2026-08-13 | $0.3290 | $199.11M | $12.92M |
| 2026-08-12 | $0.3041 | $197.68M | $11.17M |
| 2026-08-11 | $0.3020 | $190.65M | $13.31M |
| 2026-08-10 | $0.3020 | $186.58M | $7.06M |
| 2026-08-09 | $0.2853 | $196.65M | $8.31M |
| 2026-08-08 | $0.3002 | $194.05M | $10.33M |
| 2026-08-07 | $0.2964 | $196.84M | $12.49M |
| 2026-08-06 | $0.3004 | $206.56M | $14.65M |
| 2026-08-05 | $0.3152 | $193.51M | $12.20M |
| 2026-08-04 | $0.2959 | $205.44M | $11.36M |
| 2026-08-03 | $0.2959 | $208.62M | $10.51M |
| 2026-08-02 | $0.3188 | $199.98M | $11.26M |
| 2026-08-01 | $0.3055 | $204.88M | $14.32M |
| 2026-07-31 | $0.3131 | $203.42M | $12.26M |
| 2026-07-30 | $0.3106 | $201.75M | $14.43M |
| 2026-07-29 | $0.3091 | $205.65M | $16.73M |
| 2026-07-28 | $0.3251 | $213.74M | $17.39M |
| 2026-07-27 | $0.3251 | $224.56M | $13.68M |
| 2026-07-26 | $0.3554 | $215.92M | $13.35M |
| 2026-07-25 | $0.3419 | $211.80M | $19.13M |
| 2026-07-24 | $0.3347 | $226.04M | $20.60M |
| 2026-07-23 | $0.3572 | $233.35M | $21.17M |
| 2026-07-22 | $0.3688 | $234.27M | $26.19M |
| 2026-07-21 | $0.3710 | $231.42M | $22.22M |
| 2026-07-20 | $0.3710 | $225.82M | $12.73M |
| 2026-07-19 | $0.3575 | $226.68M | $13.64M |
| 2026-07-18 | $0.3581 | $232.42M | $21.52M |
| 2026-07-17 | $0.3676 | $233.78M | $25.27M |
| 2026-07-16 | $0.3688 | $242.24M | $26.73M |
| 2026-07-15 | $0.3839 | $250.50M | $23.50M |
| 2026-07-14 | $0.3966 | $228.27M | $14.38M |
| 2026-07-13 | $0.3966 | $254.73M | $15.87M |
| 2026-07-12 | $0.4031 | $248.83M | $20.14M |
| 2026-07-11 | $0.3952 | $243.22M | $22.38M |
| 2026-07-10 | $0.3852 | $233.50M | $24.64M |
| 2026-07-09 | $0.3700 | $239.31M | $59.53M |
| 2026-07-08 | $0.3784 | $262.45M | $40.35M |
| 2026-07-07 | $0.4149 | $345.20M | $44.04M |
| 2026-07-06 | $0.4149 | $325.12M | $27.06M |
| 2026-07-05 | $0.5143 | $336.67M | $26.70M |
| 2026-07-04 | $0.5327 | $354.34M | $43.69M |
| 2026-07-03 | $0.5625 | $325.18M | $29.93M |
| 2026-07-02 | $0.5144 | $294.43M | $35.95M |
| 2026-07-01 | $0.4666 | $276.75M | $29.18M |
| 2026-06-30 | $0.4534 | $286.28M | $41.39M |
| 2026-06-29 | $0.4534 | $293.97M | $26.52M |
| 2026-06-28 | $0.4833 | $299.89M | $30.66M |
| 2026-06-27 | $0.4911 | $297.62M | $33.60M |
| 2026-06-26 | $0.4897 | $284.55M | $44.37M |
| 2026-06-25 | $0.4673 | $277.55M | $40.45M |
| 2026-06-24 | $0.4509 | $256.56M | $29.34M |
| 2026-06-23 | $0.4216 | $253.50M | $31.66M |
| 2026-06-22 | $0.4216 | $246.85M | $17.90M |
| 2026-06-21 | $0.4058 | $248.69M | $18.43M |
| 2026-06-20 | $0.4074 | $257.83M | $21.67M |
| 2026-06-19 | $0.4232 | $244.37M | $32.90M |
| 2026-06-18 | $0.4007 | $266.45M | $37.04M |
| 2026-06-17 | $0.4384 | $275.35M | $32.25M |
| 2026-06-16 | $0.4525 | $281.70M | $34.09M |
| 2026-06-15 | $0.4525 | $264.63M | $15.31M |
| 2026-06-14 | $0.4320 | $238.00M | $16.48M |
| 2026-06-13 | $0.3910 | $237.45M | $16.14M |
| 2026-06-12 | $0.3898 | $236.55M | $17.69M |
| 2026-06-11 | $0.3875 | $207.17M | $17.70M |
| 2026-06-10 | $0.3399 | $209.12M | $33.47M |
| 2026-06-09 | $0.3439 | $213.18M | $22.24M |
| 2026-06-08 | $0.3439 | $208.56M | $27.36M |
| 2026-06-07 | $0.3404 | $204.18M | $17.39M |
| 2026-06-06 | $0.3357 | $209.31M | $28.17M |
| 2026-06-05 | $0.3429 | $218.30M | $45.36M |
| 2026-06-04 | $0.3584 | $291.57M | $31.59M |
| 2026-06-03 | $0.4809 | $281.91M | $37.60M |
| 2026-06-02 | $0.4630 | $308.11M | $20.01M |
| 2026-06-01 | $0.4630 | $297.56M | $20.70M |
| 2026-05-31 | $0.4897 | $299.83M | $22.89M |
| 2026-05-30 | $0.4901 | $284.96M | $38.15M |
| 2026-05-29 | $0.4678 | $296.65M | $32.03M |
| 2026-05-28 | $0.4867 | $287.64M | $32.64M |
| 2026-05-27 | $0.4925 | $305.06M | $56.76M |
| 2026-05-26 | $0.5189 | $350.86M | $51.93M |
| 2026-05-25 | $0.5189 | $306.00M | $53.12M |
| 2026-05-24 | $0.5152 | $313.48M | $54.69M |
| 2026-05-23 | $0.5352 | $239.97M | $55.06M |
| 2026-05-22 | $0.4069 | $244.32M | $33.90M |
| 2026-05-21 | $0.4138 | $188.37M | $9.82M |
| 2026-05-20 | $0.3212 | $175.52M | $8.60M |
| 2026-05-19 | $0.2993 | $178.39M | $11.88M |
| 2026-05-18 | $0.2993 | $174.21M | $7.60M |
| 2026-05-17 | $0.2956 | $177.91M | $7.38M |
| 2026-05-16 | $0.3030 | $183.96M | $11.83M |
| 2026-05-15 | $0.3137 | $195.29M | $12.21M |
| 2026-05-14 | $0.3330 | $192.59M | $11.99M |
| 2026-05-13 | $0.3282 | $201.55M | $13.75M |
| 2026-05-12 | $0.3431 | $215.07M | $16.93M |
| 2026-05-11 | $0.3431 | $222.56M | $17.65M |
| 2026-05-10 | $0.3783 | $224.30M | $14.04M |
| 2026-05-09 | $0.3811 | $218.35M | $17.56M |
| 2026-05-08 | $0.3719 | $217.73M | $194.62M |
| 2026-05-07 | $0.3710 | $220.38M | $225.15M |
| 2026-05-06 | $0.3737 | $203.08M | $163.30M |
| 2026-05-05 | $0.3458 | $201.69M | $157.02M |
| 2026-05-04 | $0.3458 | $200.95M | $157.50M |
| 2026-05-03 | $0.3426 | $193.41M | $254.12M |
| 2026-05-02 | $0.3295 | $193.14M | $114.50M |
| 2026-05-01 | $0.3281 | $189.95M | $15.21M |
| 2026-04-30 | $0.3238 | $198.81M | $19.44M |
| 2026-04-29 | $0.3391 | $207.78M | $16.38M |
| 2026-04-28 | $0.3539 | $198.42M | $19.02M |
| 2026-04-27 | $0.3539 | $211.53M | $14.17M |
| 2026-04-26 | $0.3748 | $203.48M | $10.93M |
| 2026-04-25 | $0.3607 | $218.46M | $30.80M |
| 2026-04-24 | $0.3857 | $253.74M | $18.47M |
| 2026-04-23 | $0.4524 | $235.12M | $26.99M |
| 2026-04-22 | $0.4159 | $210.93M | $15.74M |
| 2026-04-21 | $0.3740 | $187.17M | $18.77M |
| 2026-04-20 | $0.3740 | $176.69M | $15.21M |
| 2026-04-19 | $0.3136 | $190.78M | $12.30M |
| 2026-04-18 | $0.3392 | $209.14M | $16.14M |
| 2026-04-17 | $0.3709 | $201.88M | $12.65M |
| 2026-04-16 | $0.3580 | $200.11M | $11.54M |
| 2026-04-15 | $0.3546 | $185.74M | $7.49M |
| 2026-04-14 | $0.3306 | $197.15M | $12.95M |
| 2026-04-13 | $0.3306 | $186.98M | $6.17M |
| 2026-04-12 | $0.3320 | $190.12M | $6.98M |
| 2026-04-11 | $0.3378 | $191.07M | $12.32M |
| 2026-04-10 | $0.3395 | $187.11M | $10.35M |
| 2026-04-09 | $0.3311 | $170.05M | $10.77M |
| 2026-04-08 | $0.3016 | $180.21M | $16.08M |
| 2026-04-07 | $0.3187 | $169.45M | $8.72M |
| 2026-04-06 | $0.3187 | $160.69M | $5.45M |
| 2026-04-05 | $0.2835 | $160.03M | $3.61M |
| 2026-04-04 | $0.2842 | $155.31M | $9.10M |
| 2026-04-03 | $0.2752 | $155.43M | $7.98M |
| 2026-04-02 | $0.2764 | $160.44M | $6.56M |
| 2026-04-01 | $0.2832 | $158.07M | $9.10M |
| 2026-03-31 | $0.2804 | $158.69M | $9.60M |
| 2026-03-30 | $0.2804 | $155.73M | $6.09M |
| 2026-03-29 | $0.2870 | $157.85M | $5.64M |
| 2026-03-28 | $0.2898 | $162.32M | $10.27M |
| 2026-03-27 | $0.2987 | $211.78M | $14.54M |
| 2026-03-26 | $0.3136 | $217.67M | $17.44M |
| 2026-03-25 | $0.3424 | $207.97M | $26.48M |
| 2026-03-24 | $0.3457 | $210.13M | $20.67M |
| 2026-03-23 | $0.3457 | $207.75M | $26.64M |
| 2026-03-22 | $0.3443 | $250.08M | $10.57M |
| 2026-03-21 | $0.3713 | $200.58M | $13.00M |
| 2026-03-20 | $0.3690 | $230.61M | $23.62M |
| 2026-03-19 | $0.3872 | $221.03M | $27.58M |
| 2026-03-18 | $0.3709 | $245.37M | $23.26M |
| 2026-03-17 | $0.4150 | $267.54M | $24.00M |
| 2026-03-16 | $0.4150 | $237.67M | $14.47M |
| 2026-03-15 | $0.3720 | $248.11M | $10.62M |
| 2026-03-14 | $0.3646 | $233.25M | $20.05M |
| 2026-03-13 | $0.3863 | $234.13M | $15.70M |
| 2026-03-12 | $0.3713 | $197.06M | $15.51M |
| 2026-03-11 | $0.3641 | $227.42M | $16.65M |
| 2026-03-10 | $0.3611 | $204.92M | $20.97M |
| 2026-03-09 | $0.3611 | $196.61M | $16.40M |
| 2026-03-08 | $0.2901 | $205.97M | $12.03M |
| 2026-03-07 | $0.2797 | $214.90M | $10.20M |
| 2026-03-06 | $0.2774 | $198.80M | $13.45M |
| 2026-03-05 | $0.2760 | $188.65M | $20.63M |
| 2026-03-04 | $0.2910 | $189.06M | $20.65M |
| 2026-03-03 | $0.2939 | $178.78M | $48.41M |
| 2026-03-02 | $0.2939 | $157.99M | $36.56M |
| 2026-03-01 | $0.2581 | $144.02M | $38.15M |
| 2026-02-28 | $0.2699 | $125.56M | $25.23M |
| 2026-02-27 | $0.2112 | $126.41M | $30.44M |
| 2026-02-26 | $0.2243 | $122.98M | $26.62M |
| 2026-02-25 | $0.2071 | $158.86M | $9.59M |
| 2026-02-24 | $0.1835 | $116.28M | $19.95M |
| 2026-02-23 | $0.1835 | $168.78M | $7.92M |
| 2026-02-22 | $0.1766 | $189.28M | $6.80M |
| 2026-02-21 | $0.1887 | $154.87M | $10.51M |
| 2026-02-20 | $0.1914 | $157.99M | $9.65M |
| 2026-02-19 | $0.1834 | $161.00M | $9.41M |
| 2026-02-18 | $0.1876 | $189.97M | $6.99M |
| 2026-02-17 | $0.2003 | $161.07M | $10.33M |
| 2026-02-16 | $0.2003 | $161.58M | $10.35M |
| 2026-02-15 | $0.2099 | $180.94M | $8.23M |
| 2026-02-14 | $0.2174 | $176.17M | $8.17M |
| 2026-02-13 | $0.2006 | $119.52M | $24.81M |
| 2026-02-12 | $0.1959 | $135.64M | $14.41M |
| 2026-02-11 | $0.1870 | $83.59M | $7.27M |
| 2026-02-10 | $0.1774 | $85.93M | $10.25M |
| 2026-02-09 | $0.1774 | $157.44M | $9.48M |
| 2026-02-08 | $0.1787 | $141.28M | $12.88M |
| 2026-02-07 | $0.1871 | $126.00M | $18.77M |
| 2026-02-06 | $0.1906 | $117.92M | $21.67M |
| 2026-02-05 | $0.1822 | $121.59M | $36.13M |
| 2026-02-04 | $0.2207 | $135.32M | $19.33M |
| 2026-02-03 | $0.2150 | $131.91M | $21.61M |
| 2026-02-02 | $0.2150 | $130.78M | $20.48M |
| 2026-02-01 | $0.2092 | $130.90M | $24.11M |
| 2026-01-31 | $0.2217 | $144.36M | $18.25M |
| 2026-01-30 | $0.2331 | $151.51M | $18.72M |
| 2026-01-29 | $0.2525 | $161.42M | $20.81M |
| 2026-01-28 | $0.2854 | $162.90M | $13.04M |
| 2026-01-27 | $0.2640 | $149.89M | $18.78M |
| 2026-01-26 | $0.2640 | $149.26M | $16.97M |
| 2026-01-25 | $0.2540 | $183.82M | $9.23M |
| 2026-01-24 | $0.2734 | $155.11M | $17.76M |
| 2026-01-23 | $0.2733 | $154.88M | $18.75M |
| 2026-01-22 | $0.2769 | $148.95M | $27.14M |
| 2026-01-21 | $0.2839 | $147.41M | $24.74M |
| 2026-01-20 | $0.2748 | $157.74M | $21.38M |
| 2026-01-19 | $0.2748 | $172.66M | $13.78M |
| 2026-01-18 | $0.3040 | $148.23M | $8.64M |
| 2026-01-17 | $0.3270 | $173.35M | $19.66M |
| 2026-01-16 | $0.3277 | $162.54M | $26.84M |
| 2026-01-15 | $0.3186 | $170.02M | $32.34M |
| 2026-01-14 | $0.3422 | $171.51M | $26.20M |
| 2026-01-13 | $0.3371 | $174.97M | $20.75M |
| 2026-01-12 | $0.3371 | $199.26M | $11.56M |
| 2026-01-11 | $0.3527 | $202.15M | $11.83M |
| 2026-01-10 | $0.3623 | $182.10M | $23.51M |
| 2026-01-09 | $0.3581 | $146.62M | $19.90M |
| 2026-01-08 | $0.3225 | $148.84M | $18.27M |
| 2026-01-07 | $0.3285 | $158.55M | $23.87M |
| 2026-01-06 | $0.3501 | $163.53M | $31.83M |
| 2026-01-05 | $0.3501 | $143.95M | $12.87M |
| 2026-01-04 | $0.3160 | $140.75M | $9.90M |
| 2026-01-03 | $0.3101 | $141.79M | $19.03M |
| 2026-01-02 | $0.3114 | $135.93M | $8.91M |
| 2026-01-01 | $0.2980 | $129.43M | $15.38M |
| 2025-12-31 | $0.2849 | $130.28M | $16.90M |
| 2025-12-30 | $0.2874 | $127.35M | $21.88M |
| 2025-12-29 | $0.2874 | $130.80M | $7.36M |
| 2025-12-28 | $0.3005 | $131.79M | $7.47M |
| 2025-12-27 | $0.3027 | $129.43M | $18.24M |
| 2025-12-26 | $0.2972 | $126.52M | $10.61M |
| 2025-12-25 | $0.2906 | $128.12M | $13.81M |
| 2025-12-24 | $0.2943 | $129.24M | $20.25M |
| 2025-12-23 | $0.2969 | $131.28M | $32.14M |
| 2025-12-22 | $0.2969 | $128.82M | $19.74M |
| 2025-12-21 | $0.2962 | $132.03M | $13.57M |
| 2025-12-20 | $0.3033 | $136.36M | $35.71M |
| 2025-12-19 | $0.3122 | $123.20M | $35.98M |
| 2025-12-18 | $0.2830 | $127.77M | $18.55M |
| 2025-12-17 | $0.2937 | $132.85M | $24.27M |
| 2025-12-16 | $0.3048 | $141.20M | $23.71M |
| 2025-12-15 | $0.3048 | $146.13M | $19.41M |
| 2025-12-14 | $0.3357 | $143.23M | $15.85M |
| 2025-12-13 | $0.3291 | $136.15M | $34.99M |
| 2025-12-12 | $0.3126 | $136.27M | $30.27M |
| 2025-12-11 | $0.3126 | $146.79M | $27.13M |
| 2025-12-10 | $0.3369 | $140.34M | $29.76M |
| 2025-12-09 | $0.3224 | $135.01M | $23.94M |
| 2025-12-08 | $0.3224 | $134.81M | $20.69M |
| 2025-12-07 | $0.3090 | $141.27M | $19.35M |
| 2025-12-06 | $0.3242 | $143.49M | $33.23M |
| 2025-12-05 | $0.3302 | $133.21M | $26.95M |
| 2025-12-04 | $0.3055 | $136.62M | $41.66M |
| 2025-12-03 | $0.3141 | $135.25M | $40.09M |
| 2025-12-02 | $0.3110 | $135.25M | $47.66M |
| 2025-12-01 | $0.3110 | $136.34M | $21.88M |
| 2025-11-30 | $0.3140 | $145.19M | $23.70M |
| 2025-11-29 | $0.3337 | $144.21M | $30.79M |
| 2025-11-28 | $0.3310 | $149.45M | $37.22M |
| 2025-11-27 | $0.3354 | $154.45M | $45.20M |
| 2025-11-26 | $0.3460 | $170.82M | $48.51M |
| 2025-11-25 | $0.3822 | $171.07M | $43.14M |
| 2025-11-24 | $0.3822 | $163.08M | $29.97M |
| 2025-11-23 | $0.3660 | $168.03M | $44.38M |
| 2025-11-22 | $0.3779 | $160.12M | $91.18M |
| 2025-11-21 | $0.3582 | $235.32M | $255.71M |
| 2025-11-20 | $0.5238 | $173.82M | $53.67M |
| 2025-11-19 | $0.3902 | $152.68M | $54.13M |
| 2025-11-18 | $0.3425 | $121.43M | $32.48M |
| 2025-11-17 | $0.3425 | $125.62M | $20.79M |
| 2025-11-16 | $0.2818 | $125.58M | $19.70M |
| 2025-11-15 | $0.2818 | $126.39M | $34.51M |
| 2025-11-14 | $0.2836 | $132.47M | $31.89M |
| 2025-11-13 | $0.2985 | $137.23M | $19.02M |
| 2025-11-12 | $0.3077 | $141.49M | $19.44M |
| 2025-11-11 | $0.3170 | $158.95M | $22.73M |
| 2025-11-10 | $0.3170 | $166.45M | $20.23M |
| 2025-11-09 | $0.3737 | $163.82M | $17.77M |
| 2025-11-08 | $0.3700 | $164.52M | $35.90M |
| 2025-11-07 | $0.3689 | $132.55M | $13.05M |
| 2025-11-06 | $0.2975 | $145.87M | $34.00M |
| 2025-11-05 | $0.3270 | $130.51M | $39.93M |
| 2025-11-04 | $0.2929 | $128.47M | $29.30M |
| 2025-11-03 | $0.2929 | $155.90M | $15.53M |
| 2025-11-02 | $0.3505 | $154.00M | $13.39M |
| 2025-11-01 | $0.3458 | $145.63M | $22.12M |
| 2025-10-31 | $0.3268 | $149.85M | $27.86M |
| 2025-10-30 | $0.3361 | $165.84M | $26.89M |
| 2025-10-29 | $0.3720 | $168.67M | $21.15M |
| 2025-10-28 | $0.3790 | $130.20M | $28.12M |
| 2025-10-27 | $0.3790 | $138.85M | $17.96M |