Aevo(AEVO)今日
$0.0948
1年前
$0.320264
Aevo 価格履歴
(AEVO)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.091756 | $0.0949 | $0.0902 | $0.094614 | $18.569M |
2025-09-15 | $0.097061 | $0.0999 | $0.091 | $0.092153 | $36.180M |
2025-09-14 | $0.102575 | $0.1039 | $0.096 | $0.096897 | $23.789M |
2025-09-13 | $0.099700 | $0.1054 | $0.0995 | $0.102616 | $29.050M |
2025-09-12 | $0.099045 | $0.1021 | $0.0978 | $0.099867 | $20.757M |
2025-09-11 | $0.100799 | $0.1056 | $0.0978 | $0.098952 | $43.696M |
2025-09-10 | $0.098506 | $0.1037 | $0.0951 | $0.100773 | $75.468M |
2025-09-09 | $0.091122 | $0.1031 | $0.0898 | $0.099025 | $60.616M |
2025-09-08 | $0.088341 | $0.0919 | $0.0874 | $0.091255 | $11.815M |
2025-09-07 | $0.086194 | $0.0894 | $0.0861 | $0.088341 | $7.428M |
2025-09-06 | $0.086711 | $0.0885 | $0.0856 | $0.086092 | $6.858M |
2025-09-05 | $0.084717 | $0.0894 | $0.0833 | $0.086617 | $11.911M |
2025-09-04 | $0.088943 | $0.0891 | $0.0841 | $0.0845 | $178.970K |
2025-09-03 | $0.085673 | $0.0895 | $0.0858 | $0.089042 | $9.356M |
2025-09-02 | $0.086889 | $0.0885 | $0.083 | $0.0859 | $258.455K |
2025-09-01 | $0.091065 | $0.0919 | $0.0863 | $0.086935 | $9.596M |
2025-08-31 | $0.091264 | $0.0932 | $0.09 | $0.091106 | $7.928M |
2025-08-30 | $0.090007 | $0.0918 | $0.0874 | $0.091169 | $8.231M |
2025-08-29 | $0.094477 | $0.0962 | $0.0884 | $0.089790 | $14.656M |
2025-08-28 | $0.092875 | $0.0961 | $0.0906 | $0.094512 | $12.394M |
* 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
2025-09-17
Aevo(AEVO)
