ANGL TOKEN(ANGL)今日
$0.003905
ANGL TOKEN 価格履歴
(ANGL)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 | $0.003609 | $0.003735 | $0.003598 | $0.003688 | $4,924.023 |
2025-09-11 | $0.003600 | $0.003645 | $0.003519 | $0.003618 | $3,062.128 |
2025-09-10 | $0.003503 | $0.003638 | $0.003475 | $0.003601 | $2,786.517 |
2025-09-09 | $0.003703 | $0.003705 | $0.003472 | $0.003498 | $10,373.98 |
2025-09-08 | $0.003647 | $0.003713 | $0.003614 | $0.003703 | $2,514.311 |
2025-09-07 | $0.003603 | $0.003655 | $0.003583 | $0.003644 | $3,626.659 |
2025-09-06 | $0.003568 | $0.003647 | $0.003563 | $0.003604 | $4,003.181 |
2025-09-05 | $0.003633 | $0.003784 | $0.003537 | $0.003564 | $13,410.59 |
2025-09-04 | $0.003816 | $0.003819 | $0.003631 | $0.003633 | $5,734.217 |
2025-09-03 | $0.003700 | $0.003816 | $0.003681 | $0.003816 | $3,829.466 |
2025-09-02 | $0.003706 | $0.003808 | $0.000845 | $0.003700 | $10,030.02 |
2025-09-01 | $0.003842 | $0.003840 | $0.003686 | $0.003707 | $5,228.012 |
2025-08-31 | $0.003793 | $0.003844 | $0.003729 | $0.003839 | $7,651.532 |
2025-08-30 | $0.003772 | $0.003826 | $0.003745 | $0.003787 | $6,796.758 |
2025-08-29 | $0.003927 | $0.003956 | $0.003732 | $0.003772 | $5,553.372 |
2025-08-28 | $0.004051 | $0.004048 | $0.003908 | $0.003941 | $6,792.598 |
2025-08-27 | $0.003878 | $0.004056 | $0.003887 | $0.004056 | $12,123.49 |
2025-08-26 | $0.003983 | $0.003990 | $0.003738 | $0.003878 | $14,156.19 |
2025-08-25 | $0.004139 | $0.004279 | $0.003920 | $0.003983 | $12,475.83 |
2025-08-24 | $0.004012 | $0.004164 | $0.004031 | $0.004138 | $12,049.33 |
* 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
ANGL TOKEN(ANGL)
