Candles 価格履歴

(SN31)

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	$0.626611	$0.666905	$0.601879	$0.605267	$74,471.80
2025-09-08	$0.589771	$0.629151	$0.580964	$0.626611	$39,318.84
2025-09-07	$0.569813	$0.599787	$0.567355	$0.589771	$53,076.05
2025-09-06	$0.572596	$0.583903	$0.569031	$0.569030	$13,385.49
2025-09-05	$0.570845	$0.588844	$0.563625	$0.572596	$6,593.339
2025-09-04	$0.596219	$0.600737	$0.569909	$0.570845	$8,931.195
2025-09-03	$0.576452	$0.596778	$0.575821	$0.597490	$290.617K
2025-09-02	$0.571081	$0.58619	$0.559537	$0.576071	$664.9835
2025-09-01	$0.610613	$0.609907	$0.569446	$0.571263	$13,159.60
2025-08-31	$0.636965	$0.637038	$0.602965	$0.610425	$25,624.91
2025-08-30	$0.629004	$0.640129	$0.620158	$0.636965	$458.9920
2025-08-29	$0.658338	$0.664583	$0.623885	$0.626652	$1,507.686
2025-08-28	$0.666772	$0.676138	$0.650656	$0.658338	$1,904.018
2025-08-27	$0.655034	$0.681298	$0.65628	$0.666772	$7,763.662
2025-08-26	$0.683805	$0.687636	$0.634492	$0.655043	$3,644.599
2025-08-25	$0.718229	$0.761204	$0.678787	$0.683805	$2,579.003
2025-08-24	$0.728638	$0.738386	$0.706362	$0.718234	$922.3118
2025-08-23	$0.738682	$0.756185	$0.7258	$0.728643	$15,021.14
2025-08-22	$0.707004	$0.745938	$0.689346	$0.739672	$5,538.336
2025-08-21	$0.733796	$0.77067	$0.704884	$0.707004	$63,116.95