DEFI.ssi(DEFI.SSI)今日
$0.761542
DEFI.ssi 価格履歴
(DEFI.SSI)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.789411 | $0.794376 | $0.758369 | $0.760934 | $300.900K |
2025-09-14 | $0.827026 | $0.827031 | $0.785831 | $0.789421 | $327.887K |
2025-09-13 | $0.808765 | $0.834613 | $0.808743 | $0.826930 | $194.900K |
2025-09-12 | $0.787259 | $0.816782 | $0.786251 | $0.808695 | $207.079K |
2025-09-11 | $0.793492 | $0.794293 | $0.776364 | $0.787128 | $266.445K |
2025-09-10 | $0.771376 | $0.797695 | $0.768805 | $0.793532 | $207.800K |
2025-09-09 | $0.765755 | $0.795319 | $0.768247 | $0.771445 | $452.520K |
2025-09-08 | $0.745121 | $0.774910 | $0.745000 | $0.765764 | $178.384K |
2025-09-07 | $0.745289 | $0.748274 | $0.742684 | $0.745253 | $43,307.23 |
2025-09-06 | $0.743314 | $0.748896 | $0.738885 | $0.745213 | $47,750.69 |
2025-09-05 | $0.750262 | $0.759023 | $0.735205 | $0.743140 | $369.521K |
2025-09-04 | $0.781843 | $0.786324 | $0.750260 | $0.750279 | $221.970K |
2025-09-03 | $0.756827 | $0.781893 | $0.750913 | $0.781891 | $272.252K |
2025-09-02 | $0.744679 | $0.764623 | $0.725808 | $0.752266 | $506.476K |
2025-09-01 | $0.771849 | $0.775854 | $0.744674 | $0.744681 | $433.094K |
2025-08-31 | $0.754971 | $0.775934 | $0.754915 | $0.771806 | $106.465K |
2025-08-30 | $0.760186 | $0.762535 | $0.754813 | $0.754946 | $62,783.71 |
2025-08-29 | $0.797965 | $0.797942 | $0.754872 | $0.760187 | $419.445K |
2025-08-28 | $0.788643 | $0.803577 | $0.775098 | $0.797970 | $526.643K |
2025-08-27 | $0.778834 | $0.790979 | $0.776974 | $0.788635 | $374.576K |
* 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
2025-09-16
DEFI.ssi(DEFI.SSI)
