THE SUBSTANCE(DOSE)امروز
$0.000102
THE SUBSTANCE تاریخچه قیمت
(DOSE)دوره زمانی: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-13 | $0.000109 | $0.000115 | $0.000103 | $0.000103 | $9,813.535 |
2025-09-12 | $0.000105 | $0.000110 | $0.000100 | $0.000109 | $964.8785 |
2025-09-11 | $0.000100 | $0.000106 | $0.000098 | $0.000105 | $763.9080 |
2025-09-10 | $0.000095 | $0.000100 | $0.000094 | $0.000100 | $108.4243 |
2025-09-09 | $0.000096 | $0.000098 | $0.000094 | $0.000095 | $66.36505 |
2025-09-08 | $0.000092 | $0.000097 | $0.000090 | $0.000096 | $22.12925 |
2025-09-07 | $0.000091 | $0.000093 | $0.000090 | $0.000092 | $511.1023 |
2025-09-06 | $0.000093 | $0.000095 | $0.000091 | $0.000092 | $156.5446 |
2025-09-05 | -- | $0.000101 | $0.000092 | -- | -- |
2025-09-04 | -- | $0.000106 | $0.000100 | $0.000101 | $1,284.812 |
2025-09-03 | -- | $0.000106 | $0.000098 | -- | -- |
2025-09-02 | $0.000096 | $0.000100 | $0.000094 | $0.000098 | $122.3370 |
2025-09-01 | $0.000100 | $0.000100 | $0.000096 | $0.000096 | $22.94901 |
2025-08-31 | $0.000098 | $0.000101 | $0.000097 | $0.000100 | $3.445717 |
2025-08-30 | $0.000101 | $0.000101 | $0.000096 | $0.000098 | $34.35716 |
2025-08-29 | $0.000117 | $0.000118 | $0.000098 | $0.000100 | $1,798.138 |
2025-08-28 | $0.000124 | $0.000122 | $0.000113 | $0.000117 | $941.7843 |
2025-08-27 | $0.000119 | $0.000128 | $0.000118 | $0.000124 | $1,594.860 |
2025-08-26 | $0.000118 | $0.000121 | $0.000107 | $0.000119 | $2,000.783 |
2025-08-25 | $0.000123 | $0.000128 | $0.000117 | $0.000118 | $31,693.69 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-14
THE SUBSTANCE(DOSE)
