Bemo(BMTON)今日
$3.1
Bemo 価格履歴
(BMTON)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 | $3.186029 | $3.19 | $3.11 | $3.102119 | $95.68335 |
2025-09-03 | $3.118015 | $3.19 | $3.13 | -- | -- |
2025-09-02 | $3.101084 | $3.15 | $3.09 | -- | -- |
2025-09-01 | $3.161007 | $3.19 | $3.1 | -- | -- |
2025-08-31 | $3.131257 | $3.16 | $3.13 | $3.161007 | $116.2853 |
2025-08-30 | $3.064165 | $3.14 | $3.04 | $3.131257 | $68.79601 |
2025-08-29 | $3.164378 | $3.19 | $3.04 | $3.062684 | $922.8918 |
2025-08-28 | -- | $3.25 | $3.12 | -- | -- |
2025-08-27 | -- | $3.21 | $3.12 | -- | -- |
2025-08-26 | $3.225304 | $3.23 | $3.1 | $3.150636 | $100.7536 |
2025-08-25 | $3.331651 | $3.4 | $3.19 | $3.223659 | $1,377.858 |
2025-08-24 | $3.361305 | $3.39 | $3.31 | $3.331651 | $112.5277 |
2025-08-23 | $3.340377 | $3.44 | $3.33 | $3.361325 | $400.0887 |
2025-08-22 | $3.291136 | $3.36 | $3.21 | $3.344227 | $507.8052 |
2025-08-21 | $3.257757 | $3.31 | $3.23 | $3.277160 | $298.3215 |
2025-08-20 | $3.217701 | $3.29 | $3.19 | $3.255745 | $504.9605 |
2025-08-19 | $3.354320 | $3.33 | $3.2 | $3.216828 | $93.56339 |
2025-08-18 | -- | $3.43 | $3.32 | -- | -- |
2025-08-17 | -- | $3.46 | $3.44 | -- | -- |
2025-08-16 | $3.353858 | $3.51 | $3.37 | $3.431389 | $346.2190 |
* 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
Bemo(BMTON)
