Allbridge(ABR)今日
$0.07379
1年前
$0.109408
2年前
$0.09585
3年前
$0.771372
Allbridge 価格履歴
(ABR)期間: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.073884 | $0.075303 | $0.073346 | $0.075298 | $470.1125 |
2025-09-04 | $0.075818 | $0.076566 | $0.073202 | $0.073884 | $2,940.411 |
2025-09-03 | $0.074654 | $0.075994 | $0.073451 | $0.075818 | $2,375.883 |
2025-09-02 | $0.072848 | $0.075783 | $0.072202 | $0.074654 | $516.6306 |
2025-09-01 | $0.074278 | $0.074525 | $0.072454 | $0.072646 | $1,290.926 |
2025-08-31 | $0.071987 | $0.075946 | $0.070603 | $0.074278 | $5,397.671 |
2025-08-30 | $0.072679 | $0.073542 | $0.071857 | $0.071987 | $904.2868 |
2025-08-29 | $0.073896 | $0.076405 | $0.070711 | $0.072680 | $1,918.034 |
2025-08-28 | $0.073341 | $0.074988 | $0.071244 | $0.073918 | $786.1442 |
2025-08-27 | $0.073225 | $0.073794 | $0.07108 | $0.073341 | $90.85812 |
2025-08-26 | $0.072034 | $0.07509 | $0.072029 | $0.073225 | $735.8390 |
2025-08-25 | $0.069561 | $0.07368 | $0.069559 | $0.072034 | $1,509.867 |
2025-08-24 | $0.069873 | $0.070185 | $0.068869 | $0.069560 | $3.903253 |
2025-08-23 | $0.071788 | $0.071783 | $0.069162 | $0.069873 | $1,033.673 |
2025-08-22 | $0.071747 | $0.072221 | $0.069528 | $0.071788 | $829.5918 |
2025-08-21 | $0.070442 | $0.072538 | $0.069414 | $0.071747 | $717.0804 |
2025-08-20 | $0.071006 | $0.07142 | $0.06988 | $0.070441 | $379.8225 |
2025-08-19 | $0.068625 | $0.071691 | $0.068626 | $0.071188 | $650.5027 |
2025-08-18 | $0.068349 | $0.07072 | $0.068028 | $0.068631 | $197.5084 |
2025-08-17 | $0.069697 | $0.069795 | $0.067864 | $0.068367 | $35.10529 |
* 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
2025-09-06
Allbridge(ABR)
