Bitsec.ai(SN60)今日
$0.572799
Bitsec.ai 価格履歴
(SN60)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.558663 | $0.587799 | $0.55397 | $0.564094 | $43,077.58 |
2025-09-11 | $0.544501 | $0.571622 | $0.53191 | $0.558675 | $41,084.10 |
2025-09-10 | $0.535601 | $0.547568 | $0.524417 | $0.544501 | $157.279K |
2025-09-09 | $0.553148 | $0.580194 | $0.535061 | $0.535061 | $304.279K |
2025-09-08 | $0.524638 | $0.55539 | $0.516849 | $0.553162 | $41,856.74 |
2025-09-07 | $0.529450 | $0.53181 | $0.50787 | $0.524638 | $4,428.734 |
2025-09-06 | $0.508025 | $0.53513 | $0.504696 | $0.529289 | $129.483K |
2025-09-05 | $0.499566 | $0.521374 | $0.497535 | $0.508025 | $34,038.00 |
2025-09-04 | -- | $0.527511 | $0.500599 | -- | -- |
2025-09-03 | $0.503280 | $0.52662 | $0.502321 | $0.524096 | $36,869.47 |
2025-09-02 | $0.503093 | $0.530044 | $0.4938 | $0.502947 | $143.719K |
2025-09-01 | $0.521594 | $0.530371 | $0.499173 | $0.503254 | $235.004K |
2025-08-31 | $0.524983 | $0.528923 | $0.515408 | $0.521591 | $26,139.49 |
2025-08-30 | $0.522155 | $0.537593 | $0.514774 | $0.524983 | $52,989.13 |
2025-08-29 | $0.558450 | $0.567749 | $0.519812 | $0.522155 | $73,682.38 |
2025-08-28 | $0.577239 | $0.574661 | $0.547435 | $0.559323 | $49,777.00 |
2025-08-27 | $0.551124 | $0.585691 | $0.551979 | $0.577239 | $78,797.71 |
2025-08-26 | $0.569977 | $0.573383 | $0.53134 | $0.551117 | $20,553.15 |
2025-08-25 | $0.580864 | $0.615744 | $0.565991 | $0.570029 | $38,886.77 |
2025-08-24 | $0.597447 | $0.60259 | $0.57178 | $0.580857 | $5,477.669 |
* 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
2025-09-13
Bitsec.ai(SN60)
