BitStable Finance($BSSB)今日
$0.038576
1年前
$0.134879
BitStable Finance 価格履歴
($BSSB)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 | $0.037336 | $0.038452 | $0.034032 | $0.038336 | $257.011K |
2025-09-11 | $0.037548 | $0.038066 | $0.033847 | $0.037396 | $263.410K |
2025-09-10 | $0.032263 | $0.037730 | $0.032022 | $0.036967 | $251.854K |
2025-09-09 | $0.035903 | $0.036156 | $0.032123 | $0.032278 | $212.248K |
2025-09-08 | $0.040901 | $0.040625 | $0.032285 | $0.035903 | $222.950K |
2025-09-07 | $0.034697 | $0.040909 | $0.031792 | $0.040825 | $258.357K |
2025-09-06 | $0.031376 | $0.035855 | $0.031422 | $0.034703 | $231.603K |
2025-09-05 | $0.031123 | $0.035181 | $0.030846 | $0.031305 | $191.451K |
2025-09-04 | $0.032427 | $0.035865 | $0.031044 | $0.031123 | $181.477K |
2025-09-03 | $0.031528 | $0.035537 | $0.031268 | $0.032506 | $195.278K |
2025-09-02 | $0.035090 | $0.035170 | $0.030995 | $0.031590 | $198.522K |
2025-09-01 | $0.032676 | $0.035474 | $0.031700 | $0.035121 | $224.598K |
2025-08-31 | $0.032159 | $0.036065 | $0.031717 | $0.032632 | $210.796K |
2025-08-30 | $0.032211 | $0.032707 | $0.031861 | $0.032093 | $221.005K |
2025-08-29 | $0.034028 | $0.037648 | $0.031984 | $0.032340 | $204.696K |
2025-08-28 | $0.034152 | $0.038005 | $0.033566 | $0.033993 | $215.870K |
2025-08-27 | $0.032339 | $0.038470 | $0.032068 | $0.034152 | $211.826K |
2025-08-26 | $0.036888 | $0.036902 | $0.031817 | $0.032263 | $209.651K |
2025-08-25 | $0.039054 | $0.039901 | $0.035517 | $0.036789 | $158.643K |
2025-08-24 | $0.038949 | $0.039857 | $0.037024 | $0.039309 | $142.177K |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-13
BitStable Finance($BSSB)
