Obyte(GBYTE)今日
$2.35
1年前
$7.16
2年前
$10.16
3年前
$14.71
4年前
$28.36
5年前
$22.31
6年前
$24.3
7年前
$57.56
8年前
$249.33
Obyte 価格履歴
(GBYTE)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $2.395805 | $2.51 | $2.28 | $2.368892 | $4,624.705 |
2025-09-17 | $2.533785 | $2.64 | $2.35 | $2.395805 | $4,755.180 |
2025-09-16 | $2.179838 | $4.410508 | $2.178291 | $2.533785 | $6,732.913 |
2025-09-15 | $2.214022 | $2.202919 | $2.000160 | $2.179838 | $1,805.696 |
2025-09-14 | $2.320826 | $2.704422 | $2.113638 | $2.214022 | $7,451.423 |
2025-09-13 | $2.476063 | $4.542246 | $2.268346 | $2.328076 | $8,602.410 |
2025-09-12 | $2.260887 | $2.705156 | $2.174693 | $2.476063 | $5,766.567 |
2025-09-11 | $2.078844 | $2.310289 | $2.095673 | $2.260887 | $3,606.698 |
2025-09-10 | $2.088039 | $2.170694 | $1.661024 | $2.078837 | $5,498.545 |
2025-09-09 | $2.190487 | $2.202951 | $1.913781 | $2.088039 | $9,973.407 |
2025-09-08 | $2.119178 | $2.210664 | $2.101508 | $2.191521 | $6,278.371 |
2025-09-07 | $2.332773 | $2.324049 | $2.066495 | $2.119178 | $6,248.657 |
2025-09-06 | $2.590498 | $2.618574 | $2.332523 | $2.332773 | $9,751.538 |
2025-09-05 | $2.501602 | $2.593875 | $2.332868 | $2.590370 | $4,390.373 |
2025-09-04 | $2.569639 | $2.552660 | $2.492791 | $2.501602 | $4,622.008 |
2025-09-03 | $2.569194 | $2.6 | $2.5 | $2.569665 | $4,990.044 |
2025-09-02 | $2.570062 | $2.6 | $2.52 | $2.569194 | $9,493.054 |
2025-09-01 | $2.497026 | $2.58 | $2.5 | $2.570311 | $3,984.921 |
2025-08-31 | $2.531983 | $2.58 | $2.43 | $2.497026 | $4,619.266 |
2025-08-30 | $2.555151 | $2.59 | $2.52 | $2.531837 | $3,638.266 |
* 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
2025-09-19
Obyte(GBYTE)
