AInalyst(AIN)今日
$0.000509
AInalyst 価格履歴
(AIN)期間: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000496 | $0.000797 | $0.000493 | $0.000514 | $84,582.70 |
2025-08-31 | $0.000457 | $0.000540 | $0.000439 | $0.000495 | $26,693.25 |
2025-08-30 | $0.000480 | $0.000516 | $0.000451 | $0.000455 | $12,563.02 |
2025-08-29 | $0.000618 | $0.000613 | $0.000393 | $0.000479 | $33,245.21 |
2025-08-28 | $0.000404 | $0.000689 | $0.000358 | $0.000618 | $158.242K |
2025-08-27 | $0.000272 | $0.000437 | $0.000228 | $0.000404 | $47,546.99 |
2025-08-26 | $0.000359 | $0.000376 | $0.000181 | $0.000271 | $67,607.43 |
2025-08-25 | $0.000436 | $0.000468 | $0.000355 | $0.000359 | $12,613.97 |
2025-08-24 | $0.000487 | $0.000484 | $0.000387 | $0.000436 | $28,027.19 |
2025-08-23 | $0.000716 | $0.000791 | $0.000443 | $0.000486 | $88,092.61 |
2025-08-22 | $0.000331 | $0.000743 | $0.000333 | $0.000716 | $125.352K |
2025-08-21 | $0.000577 | $0.000647 | $0.000307 | $0.000333 | $80,859.21 |
2025-08-20 | $0.000734 | $0.000701 | $0.000535 | -- | -- |
2025-08-19 | $0.000374 | $0.000822 | $0.000420 | $0.000734 | $116.665K |
2025-08-18 | $0.000097 | $0.000733 | $0.000102 | $0.000374 | $247.639K |
2025-08-17 | $0.000076 | $0.000099 | $0.000076 | -- | -- |
2025-08-16 | $0.000078 | $0.000079 | $0.000076 | $0.000076 | $219.5387 |
2025-08-15 | $0.000083 | $0.000084 | $0.000076 | $0.000078 | $260.2503 |
2025-08-14 | $0.000090 | $0.000095 | $0.000081 | $0.000083 | $332.6601 |
2025-08-13 | $0.000091 | $0.000100 | $0.000088 | -- | -- |
* 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
2025-09-02
AInalyst(AIN)
