ClosedAI(CLOSEDAI)今日
$0.000265
ClosedAI 価格履歴
(CLOSEDAI)期間: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.000265 | $0.000265 | -- | -- |
2025-09-06 | -- | $0.000265 | $0.000264 | -- | -- |
2025-09-05 | -- | $0.000275 | $0.000262 | -- | -- |
2025-09-04 | -- | $0.000275 | $0.000275 | -- | -- |
2025-09-03 | -- | $0.000276 | $0.000266 | -- | -- |
2025-09-02 | -- | $0.000270 | $0.000267 | -- | -- |
2025-09-01 | $0.000278 | $0.000277 | $0.000269 | $0.000269 | $54.57322 |
2025-08-31 | -- | $0.000278 | $0.000269 | -- | -- |
2025-08-30 | -- | $0.000274 | $0.000270 | -- | -- |
2025-08-29 | -- | $0.000282 | $0.000270 | -- | -- |
2025-08-28 | -- | $0.000288 | $0.000279 | -- | -- |
2025-08-27 | -- | $0.000289 | $0.000284 | -- | -- |
2025-08-26 | -- | $0.000282 | $0.000270 | -- | -- |
2025-08-25 | -- | $0.000309 | $0.000292 | -- | -- |
2025-08-24 | -- | $0.000302 | $0.000300 | -- | -- |
2025-08-23 | -- | $0.000302 | $0.000296 | -- | -- |
2025-08-22 | $0.000265 | $0.000297 | $0.000263 | $0.000289 | $6.128664 |
2025-08-21 | -- | $0.000269 | $0.000264 | $0.000265 | $12.01895 |
2025-08-20 | -- | $0.000263 | $0.000255 | -- | -- |
2025-08-19 | -- | $0.000273 | $0.000261 | -- | -- |
* 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
2025-09-08
ClosedAI(CLOSEDAI)
