ANGLE(ANGLE)今日
$0.014875
1年前
$0.019449
2年前
$0.030063
3年前
$0.040281
ANGLE 価格履歴
(ANGLE)期間: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.015333 | $0.015311 | $0.014717 | $0.014798 | $3,573.566 |
2025-09-07 | $0.015291 | $0.016348 | $0.014731 | $0.015333 | $3,153.996 |
2025-09-06 | -- | $0.015405 | $0.015015 | -- | -- |
2025-09-05 | -- | $0.014729 | $0.014721 | -- | -- |
2025-09-04 | -- | $0.014776 | $0.014721 | -- | -- |
2025-09-03 | $0.014735 | $0.015716 | $0.014721 | $0.014774 | $808.9726 |
2025-09-02 | -- | $0.014754 | $0.014721 | $0.014735 | $843.4906 |
2025-09-01 | -- | $0.015386 | $0.015386 | -- | -- |
2025-08-31 | -- | $0.015386 | $0.015386 | -- | -- |
2025-08-30 | $0.014730 | $0.015399 | $0.014728 | $0.015386 | $24.98293 |
2025-08-29 | $0.014950 | $0.015351 | $0.014727 | $0.014730 | $803.5073 |
2025-08-28 | $0.015365 | $0.015315 | $0.014721 | $0.014950 | $14.29829 |
2025-08-27 | $0.015077 | $0.015652 | $0.014822 | $0.015369 | $193.9859 |
2025-08-26 | -- | $0.015539 | $0.014618 | -- | -- |
2025-08-25 | -- | $0.015699 | $0.014759 | -- | -- |
2025-08-24 | -- | $0.015829 | $0.014721 | -- | -- |
2025-08-23 | $0.014965 | $0.015948 | $0.014721 | $0.014721 | $780.7692 |
2025-08-22 | $0.014941 | $0.015143 | $0.014721 | $0.014965 | $1,755.707 |
2025-08-21 | $0.014896 | $0.015080 | $0.014680 | $0.014941 | $1,782.894 |
2025-08-20 | $0.014470 | $0.015143 | $0.014565 | $0.014896 | $1,924.954 |
* 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
2025-09-09
ANGLE(ANGLE)
