Bent Finance(BENT)今日
$0.075331
1年前
$0.013421
Bent Finance 価格履歴
(BENT)期間: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-09 | -- | $0.076486 | $0.075186 | -- | -- |
2025-09-08 | -- | $0.075184 | $0.075184 | -- | -- |
2025-09-07 | -- | $0.075392 | $0.074820 | -- | -- |
2025-09-06 | $0.074779 | $0.075677 | $0.074540 | $0.075153 | $527.1516 |
2025-09-05 | $0.075357 | $0.076413 | $0.074491 | $0.074656 | $191.7391 |
2025-09-04 | $0.076688 | $0.076792 | $0.075148 | $0.075330 | $69.84864 |
2025-09-03 | $0.074904 | $0.076853 | $0.074371 | $0.076688 | $363.8144 |
2025-09-02 | $0.073742 | $0.075815 | $0.063293 | $0.074904 | $963.0526 |
2025-09-01 | -- | $0.074851 | $0.073217 | -- | -- |
2025-08-31 | -- | $0.075079 | $0.073394 | -- | -- |
2025-08-30 | $0.073648 | $0.074171 | $0.073012 | $0.073659 | $274.4674 |
2025-08-29 | $0.075353 | $0.075638 | $0.07309 | $0.073648 | $392.7437 |
2025-08-28 | $0.076804 | $0.076687 | $0.075229 | $0.075444 | $168.5176 |
2025-08-27 | $0.075011 | $0.076893 | $0.074911 | $0.076872 | $221.2174 |
2025-08-26 | $0.076936 | $0.077453 | $0.073261 | $0.075011 | $551.6812 |
2025-08-25 | -- | $0.092733 | $0.076394 | -- | -- |
2025-08-24 | -- | $0.093138 | $0.090195 | -- | -- |
2025-08-23 | $0.087072 | $0.093138 | $0.088063 | $0.093001 | $2,473.041 |
2025-08-22 | $0.075030 | $0.088469 | $0.074271 | $0.086843 | $3,428.687 |
2025-08-21 | $0.074413 | $0.076078 | $0.074854 | $0.075002 | $361.4183 |
* 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
2025-09-10
Bent Finance(BENT)
