PIEVERSE
ランク 136
AI & DePIN
Pieverse
$1.10
+1.34% 24H
+9.60% 7D
時価総額
時価総額
$303.02M
0.01% 市場全体比
完全希薄化後
完全希薄化後
$1.10B
+263.97% 時価総額超
取引量（24h）
取引量（24h）
$5.76M
1.90% 時価総額比
流通
流通
274.75M PIEVERSE
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
-33.83%
高値（日付） 20 Apr 2026
ボラティリティ、30d
ボラティリティ、30d
107.2%
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。 287 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 | $1.02 | $279.12M | $5.04M |
| 2026-08-26 | $1.04 | $284.97M | $5.75M |
| 2026-08-25 | $1.02 | $280.34M | $12.31M |
| 2026-08-24 | $0.9540 | $262.12M | $4.82M |
| 2026-08-23 | $0.9473 | $260.28M | $11.44M |
| 2026-08-22 | $1.10 | $302.91M | $17.46M |
| 2026-08-21 | $0.9589 | $263.46M | $5.28M |
| 2026-08-20 | $0.9148 | $251.35M | $5.36M |
| 2026-08-19 | $0.8682 | $238.54M | $13.53M |
| 2026-08-18 | $0.9413 | $258.61M | $6.68M |
| 2026-08-17 | $0.8493 | $233.34M | $4.38M |
| 2026-08-16 | $0.8106 | $222.70M | $6.55M |
| 2026-08-15 | $0.7996 | $219.68M | $6.31M |
| 2026-08-14 | $0.7638 | $209.85M | $2.89M |
| 2026-08-13 | $0.7542 | $207.23M | $3.34M |
| 2026-08-12 | $0.7438 | $204.37M | $2.67M |
| 2026-08-11 | $0.7750 | $212.94M | $3.28M |
| 2026-08-10 | $0.7975 | $219.12M | $5.78M |
| 2026-08-09 | $0.7968 | $218.92M | $13.18M |
| 2026-08-08 | $0.7502 | $206.11M | $2.23M |
| 2026-08-07 | $0.7617 | $209.28M | $6.75M |
| 2026-08-06 | $0.7810 | $214.58M | $4.02M |
| 2026-08-05 | $0.7929 | $217.85M | $6.52M |
| 2026-08-04 | $0.7461 | $204.99M | $5.03M |
| 2026-08-03 | $0.7682 | $211.06M | $12.69M |
| 2026-08-02 | $0.7050 | $193.71M | $4.93M |
| 2026-08-01 | $0.6637 | $182.35M | $3.03M |
| 2026-07-31 | $0.6641 | $182.47M | $2.35M |
| 2026-07-30 | $0.6586 | $180.96M | $3.64M |
| 2026-07-29 | $0.6616 | $181.77M | $5.49M |
| 2026-07-28 | $0.6607 | $181.52M | $21.22M |
| 2026-07-27 | $0.7238 | $198.85M | $91.23M |
| 2026-07-26 | $0.6429 | $176.65M | $1.48M |
| 2026-07-25 | $0.6579 | $180.77M | $2.72M |
| 2026-07-24 | $0.6627 | $182.06M | $4.46M |
| 2026-07-23 | $0.6674 | $183.36M | $5.10M |
| 2026-07-22 | $0.6720 | $184.64M | $5.40M |
| 2026-07-21 | $0.6784 | $186.38M | $4.79M |
| 2026-07-20 | $0.6300 | $173.10M | $3.57M |
| 2026-07-19 | $0.6526 | $179.29M | $3.91M |
| 2026-07-18 | $0.6487 | $178.23M | $4.17M |
| 2026-07-17 | $0.6270 | $172.26M | $5.08M |
| 2026-07-16 | $0.6792 | $186.60M | $7.33M |
| 2026-07-15 | $0.6619 | $181.86M | $3.62M |
| 2026-07-14 | $0.6574 | $180.63M | $4.58M |
| 2026-07-13 | $0.6646 | $182.61M | $4.21M |
| 2026-07-12 | $0.6856 | $188.37M | $3.87M |
| 2026-07-11 | $0.6856 | $188.37M | $4.19M |
| 2026-07-10 | $0.6822 | $187.44M | $4.22M |
| 2026-07-09 | $0.6851 | $188.23M | $7.55M |
| 2026-07-08 | $0.6701 | $184.12M | $4.55M |
| 2026-07-07 | $0.6830 | $187.66M | $4.91M |
| 2026-07-06 | $0.6932 | $190.45M | $4.56M |
| 2026-07-05 | $0.6980 | $191.78M | $3.71M |
| 2026-07-04 | $0.7244 | $199.02M | $4.09M |
| 2026-07-03 | $0.6789 | $186.52M | $3.69M |
| 2026-07-02 | $0.6683 | $183.62M | $8.36M |
| 2026-07-01 | $0.7205 | $197.97M | $11.50M |
| 2026-06-30 | $0.7577 | $208.17M | $8.80M |
| 2026-06-29 | $0.7442 | $204.46M | $29.10M |
| 2026-06-28 | $0.7968 | $218.91M | $40.98M |
| 2026-06-27 | $0.6559 | $180.20M | $4.96M |
| 2026-06-26 | $0.6439 | $176.92M | $6.26M |
| 2026-06-25 | $0.6511 | $178.88M | $6.02M |
| 2026-06-24 | $0.6749 | $185.44M | $6.37M |
| 2026-06-23 | $0.6774 | $186.12M | $4.75M |
| 2026-06-22 | $0.6845 | $188.06M | $5.80M |
| 2026-06-21 | $0.7184 | $197.39M | $6.59M |
| 2026-06-20 | $0.6581 | $180.82M | $5.33M |
| 2026-06-19 | $0.6803 | $186.90M | $7.84M |
| 2026-06-18 | $0.7295 | $200.44M | $4.76M |
| 2026-06-17 | $0.6916 | $190.02M | $9.04M |
| 2026-06-16 | $0.7002 | $192.38M | $10.91M |
| 2026-06-15 | $0.6645 | $182.56M | $5.27M |
| 2026-06-14 | $0.6631 | $178.87M | $9.12M |
| 2026-06-13 | $0.6888 | $185.80M | $14.12M |
| 2026-06-12 | $0.6200 | $167.25M | $6.80M |
| 2026-06-11 | $0.5819 | $156.98M | $4.72M |
| 2026-06-10 | $0.6109 | $164.80M | $6.38M |
| 2026-06-09 | $0.6020 | $162.38M | $3.78M |
| 2026-06-08 | $0.6203 | $167.33M | $6.92M |
| 2026-06-07 | $0.6110 | $164.83M | $8.00M |
| 2026-06-06 | $0.6349 | $171.27M | $11.09M |
| 2026-06-05 | $0.8095 | $218.35M | $16.54M |
| 2026-06-04 | $0.9776 | $263.70M | $27.90M |
| 2026-06-03 | $1.07 | $287.79M | $26.97M |
| 2026-06-02 | $0.9169 | $247.34M | $20.22M |
| 2026-06-01 | $0.6956 | $187.63M | $4.54M |
| 2026-05-31 | $0.7057 | $190.37M | $4.92M |
| 2026-05-30 | $0.7021 | $189.39M | $4.80M |
| 2026-05-29 | $0.6840 | $184.50M | $5.54M |
| 2026-05-28 | $0.6746 | $181.97M | $4.80M |
| 2026-05-27 | $0.6983 | $188.37M | $7.77M |
| 2026-05-26 | $0.7400 | $199.62M | $7.09M |
| 2026-05-25 | $0.7062 | $190.51M | $4.80M |
| 2026-05-24 | $0.7379 | $199.05M | $6.71M |
| 2026-05-23 | $0.7196 | $194.10M | $10.02M |
| 2026-05-22 | $0.7474 | $201.62M | $7.61M |
| 2026-05-21 | $0.7401 | $199.63M | $7.91M |
| 2026-05-20 | $0.7169 | $193.38M | $10.03M |
| 2026-05-19 | $0.8167 | $220.31M | $10.46M |
| 2026-05-18 | $0.9000 | $242.79M | $11.08M |
| 2026-05-17 | $0.9584 | $258.52M | $18.63M |
| 2026-05-16 | $0.9957 | $268.58M | $45.96M |
| 2026-05-15 | $0.9800 | $264.37M | $79.48M |
| 2026-05-14 | $0.9192 | $247.97M | $26.26M |
| 2026-05-13 | $0.9127 | $209.92M | $54.50M |
| 2026-05-12 | $0.7970 | $183.30M | $21.57M |
| 2026-05-11 | $0.8077 | $185.77M | $18.26M |
| 2026-05-10 | $0.7765 | $178.60M | $19.85M |
| 2026-05-09 | $0.7688 | $176.84M | $10.81M |
| 2026-05-08 | $0.7338 | $168.77M | $7.23M |
| 2026-05-07 | $0.7643 | $175.80M | $15.20M |
| 2026-05-06 | $0.7286 | $167.58M | $14.64M |
| 2026-05-05 | $0.7251 | $166.76M | $28.62M |
| 2026-05-04 | $0.7069 | $162.58M | $27.20M |
| 2026-05-03 | $0.7252 | $166.79M | $18.24M |
| 2026-05-02 | $0.6774 | $155.81M | $8.93M |
| 2026-05-01 | $0.6809 | $156.61M | $9.81M |
| 2026-04-30 | $0.7638 | $175.68M | $23.96M |
| 2026-04-29 | $0.7247 | $166.68M | $9.92M |
| 2026-04-28 | $0.7258 | $166.94M | $35.69M |
| 2026-04-27 | $0.7597 | $174.73M | $18.61M |
| 2026-04-26 | $0.7588 | $174.52M | $21.78M |
| 2026-04-25 | $0.7927 | $182.33M | $24.85M |
| 2026-04-24 | $0.8828 | $203.05M | $81.71M |
| 2026-04-23 | $1.00 | $230.88M | $209.01M |
| 2026-04-22 | $0.9050 | $208.16M | $195.60M |
| 2026-04-21 | $0.9679 | $222.61M | $613.66M |
| 2026-04-20 | $1.18 | $272.40M | $245.50M |
| 2026-04-19 | $0.6147 | $141.38M | $28.32M |
| 2026-04-18 | $0.4856 | $111.68M | $5.49M |
| 2026-04-17 | $0.4782 | $109.99M | $5.64M |
| 2026-04-16 | $0.4403 | $101.26M | $4.52M |
| 2026-04-15 | $0.4395 | $101.09M | $4.86M |
| 2026-04-14 | $0.4268 | $98.16M | $7.98M |
| 2026-04-13 | $0.4153 | $89.29M | $8.83M |
| 2026-04-12 | $0.5146 | $110.64M | $3.07M |
| 2026-04-11 | $0.5003 | $107.57M | $2.71M |
| 2026-04-10 | $0.5152 | $110.76M | $2.85M |
| 2026-04-09 | $0.5198 | $111.76M | $2.60M |
| 2026-04-08 | $0.5333 | $114.67M | $4.48M |
| 2026-04-07 | $0.5088 | $109.39M | $3.36M |
| 2026-04-06 | $0.5595 | $120.28M | $3.78M |
| 2026-04-05 | $0.5412 | $116.35M | $3.32M |
| 2026-04-04 | $0.5290 | $113.74M | $4.39M |
| 2026-04-03 | $0.5287 | $113.66M | $4.91M |
| 2026-04-02 | $0.5253 | $112.95M | $4.17M |
| 2026-04-01 | $0.5394 | $115.96M | $2.28M |
| 2026-03-31 | $0.5050 | $108.58M | $2.21M |
| 2026-03-30 | $0.5112 | $109.91M | $2.31M |
| 2026-03-29 | $0.5103 | $109.72M | $1.58M |
| 2026-03-28 | $0.5336 | $114.73M | $2.28M |
| 2026-03-27 | $0.5337 | $114.74M | $3.02M |
| 2026-03-26 | $0.5253 | $112.95M | $2.59M |
| 2026-03-25 | $0.5197 | $111.74M | $2.94M |
| 2026-03-24 | $0.5480 | $117.82M | $2.25M |
| 2026-03-23 | $0.5381 | $115.70M | $2.27M |
| 2026-03-22 | $0.5486 | $117.94M | $1.52M |
| 2026-03-21 | $0.5278 | $113.48M | $2.63M |
| 2026-03-20 | $0.5742 | $123.45M | $3.44M |
| 2026-03-19 | $0.5646 | $121.39M | $4.76M |
| 2026-03-18 | $0.5491 | $118.06M | $8.66M |
| 2026-03-17 | $0.5312 | $114.21M | $7.43M |
| 2026-03-16 | $0.5075 | $109.11M | $4.09M |
| 2026-03-15 | $0.4973 | $106.91M | $5.48M |
| 2026-03-14 | $0.5409 | $116.30M | $14.46M |
| 2026-03-13 | $0.5070 | $103.94M | $6.24M |
| 2026-03-12 | $0.4693 | $96.21M | $3.25M |
| 2026-03-11 | $0.4807 | $98.55M | $3.82M |
| 2026-03-10 | $0.5037 | $103.25M | $4.54M |
| 2026-03-09 | $0.4862 | $99.66M | $4.14M |
| 2026-03-08 | $0.5146 | $105.50M | $3.51M |
| 2026-03-07 | $0.5328 | $109.23M | $3.94M |
| 2026-03-06 | $0.5464 | $112.00M | $6.96M |
| 2026-03-05 | $0.5299 | $108.62M | $5.35M |
| 2026-03-04 | $0.5341 | $109.49M | $9.62M |
| 2026-03-03 | $0.5248 | $107.59M | $11.93M |
| 2026-03-02 | $0.5151 | $105.59M | $5.52M |
| 2026-03-01 | $0.5330 | $109.28M | $7.52M |
| 2026-02-28 | $0.4927 | $101.00M | $6.40M |
| 2026-02-27 | $0.5018 | $102.87M | $14.88M |
| 2026-02-26 | $0.5334 | $109.35M | $16.32M |
| 2026-02-25 | $0.4995 | $102.39M | $11.09M |
| 2026-02-24 | $0.4166 | $85.40M | $4.87M |
| 2026-02-23 | $0.4030 | $82.61M | $2.79M |
| 2026-02-22 | $0.4108 | $84.22M | $3.37M |
| 2026-02-21 | $0.4119 | $84.44M | $3.45M |
| 2026-02-20 | $0.4119 | $84.44M | $3.97M |
| 2026-02-19 | $0.4022 | $82.45M | $5.06M |
| 2026-02-18 | $0.4048 | $82.98M | $2.21M |
| 2026-02-17 | $0.4152 | $85.11M | $3.89M |
| 2026-02-16 | $0.4199 | $86.07M | $3.79M |
| 2026-02-15 | $0.4294 | $88.04M | $4.44M |
| 2026-02-14 | $0.4302 | $88.19M | $7.61M |
| 2026-02-13 | $0.4099 | $79.93M | $8.75M |
| 2026-02-12 | $0.3816 | $74.41M | $10.08M |
| 2026-02-11 | $0.4168 | $85.44M | $3.80M |
| 2026-02-10 | $0.4272 | $83.31M | $4.05M |
| 2026-02-09 | $0.4338 | $84.58M | $4.78M |
| 2026-02-08 | $0.4419 | $86.17M | $11.03M |
| 2026-02-07 | $0.4937 | $96.27M | $14.65M |
| 2026-02-06 | $0.4133 | $80.59M | $10.30M |
| 2026-02-05 | $0.4156 | $81.04M | $5.12M |
| 2026-02-04 | $0.4222 | $82.33M | $6.60M |
| 2026-02-03 | $0.4523 | $88.21M | $8.85M |
| 2026-02-02 | $0.4205 | $82.00M | $12.42M |
| 2026-02-01 | $0.4729 | $92.22M | $11.61M |
| 2026-01-31 | $0.5153 | $100.49M | $9.50M |
| 2026-01-30 | $0.5439 | $106.07M | $9.92M |
| 2026-01-29 | $0.5697 | $111.10M | $15.31M |
| 2026-01-28 | $0.6022 | $117.43M | $10.53M |
| 2026-01-27 | $0.5905 | $115.14M | $12.65M |
| 2026-01-26 | $0.5925 | $115.54M | $15.58M |
| 2026-01-25 | $0.5761 | $112.34M | $10.23M |
| 2026-01-24 | $0.5867 | $114.40M | $18.85M |
| 2026-01-23 | $0.6130 | $119.54M | $18.18M |
| 2026-01-22 | $0.5648 | $110.13M | $16.78M |
| 2026-01-21 | $0.4980 | $97.11M | $11.19M |
| 2026-01-20 | $0.5134 | $100.12M | $12.12M |
| 2026-01-19 | $0.4932 | $96.17M | $11.71M |
| 2026-01-18 | $0.4996 | $97.42M | $5.95M |
| 2026-01-17 | $0.4886 | $95.28M | $10.52M |
| 2026-01-16 | $0.5034 | $98.16M | $20.86M |
| 2026-01-15 | $0.5023 | $97.95M | $19.88M |
| 2026-01-14 | $0.5140 | $100.23M | $16.74M |
| 2026-01-13 | $0.4613 | $85.35M | $26.39M |
| 2026-01-12 | $0.4832 | $89.39M | $29.61M |
| 2026-01-11 | $0.5091 | $94.19M | $32.16M |
| 2026-01-10 | $0.5451 | $100.84M | $28.48M |
| 2026-01-09 | $0.7361 | $136.18M | $39.75M |
| 2026-01-08 | $0.8012 | $148.22M | $26.90M |
| 2026-01-07 | $0.7966 | $147.37M | $40.42M |
| 2026-01-06 | $0.7823 | $144.73M | $43.28M |
| 2026-01-05 | $0.7212 | $133.41M | $37.09M |
| 2026-01-04 | $0.7192 | $133.06M | $69.04M |
| 2026-01-03 | $0.8211 | $151.90M | $104.46M |
| 2026-01-02 | $0.5118 | $94.68M | $13.77M |
| 2026-01-01 | $0.5245 | $97.03M | $51.50M |
| 2025-12-31 | $0.5958 | $110.14M | $18.07M |
| 2025-12-30 | $0.6721 | $124.15M | $44.47M |
| 2025-12-29 | $0.5086 | $93.93M | $11.35M |
| 2025-12-28 | $0.4950 | $91.59M | $11.61M |
| 2025-12-27 | $0.4518 | $83.66M | $6.01M |
| 2025-12-26 | $0.4589 | $84.79M | $9.01M |
| 2025-12-25 | $0.4746 | $87.95M | $14.66M |
| 2025-12-24 | $0.4482 | $83.04M | $32.37M |
| 2025-12-23 | $0.4979 | $91.69M | $49.91M |
| 2025-12-22 | $0.4114 | $76.22M | $16.60M |
| 2025-12-21 | $0.4178 | $77.40M | $26.13M |
| 2025-12-20 | $0.3808 | $70.41M | $14.67M |
| 2025-12-19 | $0.3730 | $69.01M | $16.62M |
| 2025-12-18 | $0.3791 | $70.42M | $13.91M |
| 2025-12-17 | $0.3680 | $68.13M | $22.57M |
| 2025-12-16 | $0.3909 | $72.07M | $38.13M |
| 2025-12-15 | $0.4524 | $83.82M | $41.21M |
| 2025-12-14 | $0.3655 | $63.98M | $31.42M |
| 2025-12-13 | $0.3730 | $65.28M | $62.26M |
| 2025-12-12 | $0.5155 | $89.98M | $73.85M |
| 2025-12-11 | $0.7637 | $134.10M | $57.15M |
| 2025-12-10 | $0.6225 | $108.71M | $47.73M |
| 2025-12-09 | $0.6302 | $110.47M | $87.23M |
| 2025-12-08 | $0.7803 | $136.91M | $205.49M |
| 2025-12-07 | $0.6092 | $106.68M | $85.91M |
| 2025-12-06 | $0.5437 | $94.67M | $45.34M |
| 2025-12-05 | $0.4853 | $85.20M | $18.06M |
| 2025-12-04 | $0.5130 | $90.16M | $97.28M |
| 2025-12-03 | $0.5828 | $100.61M | $91.03M |
| 2025-12-02 | $0.3545 | $61.92M | $50.36M |
| 2025-12-01 | $0.4258 | $74.89M | $82.34M |
| 2025-11-30 | $0.3376 | $59.22M | $22.30M |
| 2025-11-29 | $0.3390 | $59.77M | $38.40M |
| 2025-11-28 | $0.3484 | $60.85M | $328.19M |
| 2025-11-27 | $0.3957 | $69.31M | $359.19M |
| 2025-11-26 | $0.4839 | $84.88M | $406.05M |
| 2025-11-25 | $0.5180 | $90.86M | $149.97M |
| 2025-11-24 | $0.3729 | $65.24M | $84.84M |
| 2025-11-23 | $0.3515 | $61.59M | $76.75M |
| 2025-11-22 | $0.3783 | $66.23M | $87.44M |
| 2025-11-21 | $0.3669 | $64.21M | $91.56M |
| 2025-11-20 | $0.2948 | $0.00 | $62.75M |
| 2025-11-19 | $0.2492 | $0.00 | $39.86M |
| 2025-11-18 | $0.2610 | $0.00 | $48.16M |
| 2025-11-17 | $0.3162 | $0.00 | $70.62M |
| 2025-11-16 | $0.3506 | $0.00 | $72.31M |
| 2025-11-15 | $0.1342 | $0.00 | $36.77M |
| 2025-11-14 | $0.2203 | $0.00 | $1.36M |