AstraDex AI(ADEX)今日
$0.038168
AstraDex AI 価格履歴
(ADEX)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.040064 | $0.040163 | $0.038159 | $0.038298 | $106.2911 |
2025-09-03 | $0.038672 | $0.040103 | $0.038350 | $0.040064 | $265.9174 |
2025-09-02 | $0.042914 | $0.043015 | $0.008921 | $0.038748 | $1,710.080 |
2025-09-01 | $0.044519 | $0.046985 | $0.042914 | $0.042968 | $2,025.700 |
2025-08-31 | $0.044440 | $0.044949 | $0.043822 | $0.044516 | $606.7120 |
2025-08-30 | $0.044216 | $0.044902 | $0.043680 | $0.044368 | $189.6771 |
2025-08-29 | $0.055443 | $0.055875 | $0.043655 | $0.044216 | $4,280.116 |
2025-08-28 | $0.057790 | $0.057595 | $0.055444 | $0.055498 | $17.10318 |
2025-08-27 | $0.056788 | $0.058411 | $0.056669 | $0.057862 | $279.7185 |
2025-08-26 | $0.054957 | $0.057296 | $0.049578 | $0.056788 | $2,864.736 |
2025-08-25 | $0.056589 | $0.058422 | $0.053532 | $0.054957 | $3,359.724 |
2025-08-24 | $0.052081 | $0.056906 | $0.051757 | $0.056589 | $1,686.879 |
2025-08-23 | $0.051208 | $0.053802 | $0.051364 | $0.052097 | $54.51438 |
2025-08-22 | $0.047453 | $0.052517 | $0.046226 | $0.051068 | $339.5143 |
2025-08-21 | $0.048192 | $0.049287 | $0.047031 | $0.047373 | $207.2502 |
2025-08-20 | $0.047957 | $0.048881 | $0.046306 | $0.048200 | $229.2522 |
2025-08-19 | $0.050500 | $0.050832 | $0.047639 | $0.047957 | $178.3592 |
2025-08-18 | -- | $0.051907 | $0.04861 | -- | -- |
2025-08-17 | -- | $0.051686 | $0.049021 | -- | -- |
2025-08-16 | $0.049614 | $0.050398 | $0.048803 | $0.049056 | $240.6640 |
* 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
2025-09-05
AstraDex AI(ADEX)
