Abe(ABE)今日
$0.003826
Abe 価格履歴
(ABE)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.003356 | $0.003811 | $0.003317 | $0.003637 | $48,582.97 |
2025-09-11 | $0.003330 | $0.003534 | $0.003163 | $0.003356 | $49,268.79 |
2025-09-10 | $0.003412 | $0.003540 | $0.003150 | $0.003331 | $51,639.32 |
2025-09-09 | $0.003359 | $0.003585 | $0.003218 | $0.003419 | $52,066.83 |
2025-09-08 | $0.003747 | $0.003760 | $0.003301 | $0.003360 | $22,865.77 |
2025-09-07 | $0.003642 | $0.003793 | $0.003612 | $0.003747 | $33,785.93 |
2025-09-06 | $0.003696 | $0.003845 | $0.003597 | $0.003642 | $44,039.20 |
2025-09-05 | $0.003795 | $0.003882 | $0.003631 | $0.003696 | $43,186.39 |
2025-09-04 | $0.004076 | $0.004296 | $0.003697 | $0.003795 | $37,483.00 |
2025-09-03 | $0.004037 | $0.004195 | $0.003763 | $0.004083 | $35,143.42 |
2025-09-02 | $0.003746 | $0.004117 | $0.003585 | $0.004037 | $35,568.13 |
2025-09-01 | $0.003611 | $0.003903 | $0.003515 | $0.003746 | $40,711.88 |
2025-08-31 | $0.003575 | $0.003737 | $0.003451 | $0.003611 | $44,498.74 |
2025-08-30 | $0.003454 | $0.003703 | $0.003415 | $0.003555 | $53,158.38 |
2025-08-29 | $0.003772 | $0.003862 | $0.003419 | $0.003454 | $56,240.65 |
2025-08-28 | $0.003621 | $0.004005 | $0.003489 | $0.003741 | $64,395.45 |
2025-08-27 | $0.004829 | $0.004716 | $0.003539 | $0.003690 | $68,131.18 |
2025-08-26 | $0.004695 | $0.004909 | $0.004295 | $0.004849 | $68,391.39 |
2025-08-25 | $0.005357 | $0.005489 | $0.004674 | $0.004734 | $56,224.23 |
2025-08-24 | -- | $0.005606 | $0.005134 | -- | -- |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-13
Abe(ABE)
