Conscious Token(CONSCIOUS)今日
$0.286837
Conscious Token 価格履歴
(CONSCIOUS)期間: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.281400 | $0.285434 | $0.278043 | $0.281939 | $1.742M |
2025-09-04 | $0.282932 | $0.286967 | $0.279713 | $0.281400 | $2.239M |
2025-09-03 | $0.279520 | $0.284411 | $0.275569 | $0.282815 | $2.147M |
2025-09-02 | $0.279075 | $0.28826 | $0.276528 | $0.279520 | $1.268M |
2025-09-01 | $0.280848 | $0.284371 | $0.276459 | $0.278919 | $1.091M |
2025-08-31 | $0.282911 | $0.285954 | $0.279118 | $0.280606 | $1.100M |
2025-08-30 | $0.280330 | $0.283749 | $0.27717 | $0.283194 | $1.915M |
2025-08-29 | $0.275104 | $0.28284 | $0.274217 | $0.280629 | $1.971M |
2025-08-28 | $0.266756 | $0.279394 | $0.262306 | $0.275113 | $1.852M |
2025-08-27 | $0.264888 | $0.270641 | $0.262125 | $0.268270 | $2.245M |
2025-08-26 | $0.265825 | $0.267628 | $0.257009 | $0.265311 | $1.981M |
2025-08-25 | $0.268353 | $0.271007 | $0.262804 | $0.265825 | $1.360M |
2025-08-24 | $0.264484 | $0.268354 | $0.261547 | $0.268297 | $1.164M |
2025-08-23 | $0.263097 | $0.268412 | $0.25969 | $0.265451 | $1.476M |
2025-08-22 | $0.255449 | $0.265657 | $0.252657 | $0.263138 | $1.906M |
2025-08-21 | $0.235163 | $0.260666 | $0.236805 | $0.255799 | $1.629M |
2025-08-20 | $0.226347 | $0.256456 | $0.224124 | $0.235371 | $779.251K |
2025-08-19 | $0.226643 | $0.248632 | $0.223782 | $0.226544 | $895.280K |
2025-08-18 | $0.225632 | $0.249734 | $0.223249 | $0.226605 | $972.027K |
2025-08-17 | $0.224020 | $0.245061 | $0.222667 | $0.225435 | $1.394M |
* 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
2025-09-06
Conscious Token(CONSCIOUS)
