CrowdSwap(CROWD)今日
$0.001656
1年前
$0.004325
2年前
$0.013423
3年前
$0.088718
CrowdSwap 価格履歴
(CROWD)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001739 | $0.001801 | $0.001607 | $0.001706 | $24,261.40 |
2025-09-14 | $0.001812 | $0.001830 | $0.001718 | $0.001738 | $30,513.76 |
2025-09-13 | $0.001750 | $0.001835 | $0.001730 | $0.001812 | $32,635.27 |
2025-09-12 | $0.001725 | $0.001778 | $0.001673 | $0.001744 | $19,862.97 |
2025-09-11 | $0.001739 | $0.001772 | $0.001680 | $0.001725 | $26,831.17 |
2025-09-10 | $0.001760 | $0.001767 | $0.001693 | $0.001739 | $25,392.24 |
2025-09-09 | $0.001788 | $0.001813 | $0.001739 | $0.001760 | $31,684.15 |
2025-09-08 | $0.001794 | $0.001861 | $0.001662 | $0.001788 | $28,304.87 |
2025-09-07 | $0.001659 | $0.001799 | $0.001653 | $0.001780 | $23,222.83 |
2025-09-06 | $0.001718 | $0.001718 | $0.001650 | $0.001658 | $25,855.69 |
2025-09-05 | $0.001716 | $0.001740 | $0.001652 | $0.001718 | $36,093.53 |
2025-09-04 | $0.001884 | $0.001917 | $0.001660 | $0.001716 | $32,968.22 |
2025-09-03 | $0.001965 | $0.001980 | $0.001844 | $0.001885 | $61,509.29 |
2025-09-02 | $0.001933 | $0.001994 | $0.001865 | $0.001965 | $53,076.47 |
2025-09-01 | $0.001933 | $0.002006 | $0.001914 | $0.001935 | $73,422.22 |
2025-08-31 | $0.001782 | $0.002062 | $0.001772 | $0.001933 | $32,691.47 |
2025-08-30 | $0.001920 | $0.001921 | $0.001669 | $0.001782 | $36,316.34 |
2025-08-29 | $0.001721 | $0.001933 | $0.001702 | $0.001920 | $55,701.08 |
2025-08-28 | $0.001751 | $0.001773 | $0.001714 | $0.001721 | $35,303.14 |
2025-08-27 | $0.001720 | $0.001782 | $0.001729 | $0.001751 | $21,567.40 |
* 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
2025-09-17
CrowdSwap(CROWD)
