Decentralized ETF(DETF)今日
$0.000362
1年前
$0.033364
2年前
$0.006481
Decentralized ETF 価格履歴
(DETF)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.000361 | $0.000363 | $0.000360 | -- | -- |
2025-09-17 | -- | $0.000364 | $0.000359 | $0.000361 | $3.505789 |
2025-09-16 | $0.000403 | $0.000404 | $0.000360 | -- | -- |
2025-09-15 | -- | $0.000404 | $0.000395 | $0.000403 | $97.59399 |
2025-09-14 | -- | $0.000398 | $0.000394 | -- | -- |
2025-09-13 | -- | $0.000398 | $0.000393 | -- | -- |
2025-09-12 | -- | $0.000397 | $0.000393 | -- | -- |
2025-09-11 | $0.000392 | $0.000395 | $0.000390 | -- | -- |
2025-09-10 | $0.000394 | $0.000395 | $0.000391 | $0.000392 | $4.939554 |
2025-09-09 | -- | $0.000395 | $0.000391 | -- | -- |
2025-09-08 | -- | $0.000399 | $0.000396 | -- | -- |
2025-09-07 | -- | $0.000399 | $0.000396 | -- | -- |
2025-09-06 | -- | $0.000399 | $0.000396 | -- | -- |
2025-09-05 | -- | $0.000400 | $0.000395 | -- | -- |
2025-09-04 | $0.000404 | $0.000405 | $0.000394 | $0.000397 | $84.44882 |
2025-09-03 | $0.000412 | $0.000415 | $0.000400 | $0.000402 | $17.21528 |
2025-09-02 | $0.000594 | $0.000582 | $0.000403 | $0.000412 | $2,125.726 |
2025-09-01 | $0.000983 | $0.001006 | $0.000582 | $0.000594 | $4,737.232 |
2025-08-31 | $0.000985 | $0.000985 | $0.000983 | $0.000983 | $220.3409 |
2025-08-30 | $0.000984 | $0.000985 | $0.000984 | $0.000985 | $303.4975 |
* 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
2025-09-19
Decentralized ETF(DETF)
