BangChain AI(BANGCHAIN)今日
$0.000500
BangChain AI 価格履歴
(BANGCHAIN)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 | $0.000534 | $0.000540 | $0.000496 | $0.000499 | $2,608.289 |
2025-09-04 | $0.000550 | $0.000556 | $0.000529 | $0.000534 | $336.5077 |
2025-09-03 | $0.000532 | $0.000587 | $0.000530 | $0.000550 | $8,037.643 |
2025-09-02 | $0.000540 | $0.000551 | $0.000525 | $0.000532 | $3,989.965 |
2025-09-01 | $0.000509 | $0.000546 | $0.000484 | $0.000540 | $4,796.561 |
2025-08-31 | $0.000490 | $0.000518 | $0.000488 | $0.000509 | $1,779.527 |
2025-08-30 | $0.000555 | $0.000551 | $0.000446 | $0.000490 | $11,911.13 |
2025-08-29 | $0.000551 | $0.000591 | $0.000544 | $0.000550 | $5,074.224 |
2025-08-28 | $0.000575 | $0.000592 | $0.000549 | $0.000551 | $4,796.480 |
2025-08-27 | $0.000537 | $0.000579 | $0.000474 | $0.000579 | $16,472.33 |
2025-08-26 | $0.000537 | $0.000547 | $0.000516 | $0.000538 | $1,112.979 |
2025-08-25 | -- | $0.000594 | $0.000537 | -- | -- |
2025-08-24 | $0.000590 | $0.000609 | $0.000580 | $0.000591 | $857.3194 |
2025-08-23 | $0.000587 | $0.000631 | $0.000581 | $0.000586 | $5,155.816 |
2025-08-22 | $0.000516 | $0.000591 | $0.000510 | $0.000585 | $13,994.60 |
2025-08-21 | $0.000562 | $0.000599 | $0.000514 | $0.000516 | $7,337.240 |
2025-08-20 | $0.000566 | $0.000575 | $0.000549 | $0.000562 | $2,074.977 |
2025-08-19 | $0.000568 | $0.000584 | $0.000545 | $0.000567 | $11,908.94 |
2025-08-18 | $0.000679 | $0.000630 | $0.000544 | $0.000568 | $10,542.16 |
2025-08-17 | $0.000682 | $0.000706 | $0.000654 | $0.000679 | $7,900.398 |
* 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
BangChain AI(BANGCHAIN)
