AI Meta Club(AMC)今日
$0.11894
1年前
$0.086228
AI Meta Club 価格履歴
(AMC)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.123681 | $0.123330 | $0.117668 | $0.117675 | $16,790.64 |
2025-09-14 | $0.124020 | $0.126056 | $0.121053 | $0.123681 | $16,199.35 |
2025-09-13 | $0.117526 | $0.127443 | $0.113693 | $0.124020 | $22,754.56 |
2025-09-12 | $0.108417 | $0.156456 | $0.103635 | $0.117623 | $102.258K |
2025-09-11 | $0.104418 | $0.110018 | $0.102092 | $0.108518 | $102.840K |
2025-09-10 | $0.098112 | $0.109095 | $0.097020 | $0.104447 | $67,955.09 |
2025-09-09 | $0.099959 | $0.101239 | $0.095494 | $0.098111 | $49,291.19 |
2025-09-08 | $0.100338 | $0.100693 | $0.093742 | $0.099959 | $20,548.89 |
2025-09-07 | $0.106311 | $0.109403 | $0.098130 | $0.100338 | $123.486K |
2025-09-06 | $0.103797 | $0.109439 | $0.096200 | $0.106311 | $160.713K |
2025-09-05 | $0.102006 | $0.109440 | $0.094971 | $0.103797 | $127.028K |
2025-09-04 | $0.099310 | $0.106816 | $0.095827 | $0.102006 | $60,719.07 |
2025-09-03 | $0.105991 | $0.106201 | $0.099299 | $0.099310 | $20,905.19 |
2025-09-02 | $0.107301 | $0.108601 | $0.105862 | $0.105988 | $26,135.04 |
2025-09-01 | $0.106699 | $0.109406 | $0.105937 | $0.107395 | $41,991.14 |
2025-08-31 | $0.106802 | $0.107404 | $0.106056 | $0.106699 | $37,405.36 |
2025-08-30 | $0.109332 | $0.10971 | $0.105875 | $0.106802 | $17,173.06 |
2025-08-29 | $0.109649 | $0.113476 | $0.10586 | $0.109332 | $1,959.285 |
2025-08-28 | $0.110531 | $0.113468 | $0.105862 | $0.109648 | $6,489.207 |
2025-08-27 | $0.104975 | $0.125013 | $0.100925 | $0.110531 | $15,178.85 |
* 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
2025-09-16
AI Meta Club(AMC)
