CoinW(CWT)今日
$0.303763
1年前
$0.033996
CoinW 価格履歴
(CWT)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.323252 | $0.350185 | $0.283410 | $0.329996 | $7.540M |
2025-09-16 | $0.385040 | $0.474857 | $0.28441 | $0.323252 | $6.794M |
2025-09-15 | $0.574388 | $0.592358 | $0.368345 | $0.385040 | $6.922M |
2025-09-14 | $0.512872 | $0.635457 | $0.511330 | $0.574388 | $8.587M |
2025-09-13 | $0.516900 | $0.553062 | $0.502102 | $0.515125 | $11.270M |
2025-09-12 | $0.546044 | $0.642238 | $0.505516 | $0.516900 | $8.429M |
2025-09-11 | $0.695105 | $0.715274 | $0.503891 | $0.558510 | $8.792M |
2025-09-10 | $0.694945 | $0.720047 | $0.649938 | $0.695105 | $10.319M |
2025-09-09 | $0.535229 | $0.797211 | $0.549995 | $0.694945 | $12.122M |
2025-09-08 | $0.543845 | $0.630096 | $0.414058 | $0.535229 | $10.727M |
2025-09-07 | $0.761593 | $0.890957 | $0.515009 | $0.543845 | $6.652M |
2025-09-06 | $1.202673 | $1.218422 | $0.669435 | $0.761593 | $6.110M |
2025-09-05 | $0.990103 | $1.299759 | $1.035504 | $1.202673 | $14.069M |
2025-09-04 | $0.813257 | $1.279957 | $0.678781 | $0.990103 | $14.783M |
2025-09-03 | $0.593567 | $0.820151 | $0.582338 | $0.820150 | $12.092M |
2025-09-02 | $0.480945 | $0.623007 | $0.458638 | $0.593567 | $11.545M |
2025-09-01 | $0.412210 | $0.492157 | $0.305569 | $0.482141 | $10.500M |
2025-08-31 | $0.256353 | $0.413411 | $0.173453 | $0.412210 | $11.065M |
2025-08-30 | $0.160216 | $0.260972 | $0.251503 | $0.256353 | $9.593M |
2025-08-29 | $0.359903 | $0.361715 | $0.157493 | $0.160216 | $8.632M |
* 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
2025-09-18
CoinW(CWT)
