Bean(BEAN)今日
$0.398835
Bean 価格履歴
(BEAN)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.397407 | $0.448209 | $0.403489 | $0.433689 | $2,534.269 |
2025-09-12 | $0.410695 | $0.424036 | $0.391311 | $0.397407 | $1,986.866 |
2025-09-11 | $0.358604 | $0.412122 | $0.360974 | $0.410695 | $2,424.447 |
2025-09-10 | $0.336346 | $0.370707 | $0.294545 | $0.358604 | $1,585.718 |
2025-09-09 | $0.258819 | $0.494765 | $0.213628 | $0.336346 | $1,431.890 |
2025-09-08 | -- | $0.258820 | $0.258808 | $0.258819 | $954.5059 |
2025-09-07 | -- | $0.309990 | $0.213628 | -- | -- |
2025-09-06 | $0.375025 | $0.375055 | $0.213628 | $0.309990 | $1,223.991 |
2025-09-05 | -- | $0.375026 | $0.302397 | -- | -- |
2025-09-04 | -- | $0.322805 | $0.213628 | -- | -- |
2025-09-03 | -- | $0.379658 | $0.213628 | -- | -- |
2025-09-02 | -- | $0.379659 | $0.213628 | -- | -- |
2025-09-01 | $0.316282 | $0.333944 | $0.213628 | $0.272044 | $1,005.697 |
2025-08-31 | $0.341266 | $0.339885 | $0.213628 | $0.316282 | $1,221.819 |
2025-08-30 | $0.335480 | $0.365082 | $0.308367 | $0.341266 | $1,446.694 |
2025-08-29 | -- | $0.335481 | $0.213628 | -- | -- |
2025-08-28 | -- | $0.529126 | $0.248524 | -- | -- |
2025-08-27 | $0.382748 | $0.53077 | $0.333 | $0.530770 | $838.5011 |
2025-08-26 | $0.425201 | $0.419774 | $0.213628 | $0.382748 | $1,819.656 |
2025-08-25 | $0.281155 | $0.425242 | $0.281139 | $0.425201 | $2,367.955 |
* 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
2025-09-14
Bean(BEAN)
