DeFinity(DEFX)今日
$0.021178
1年前
$0.044195
2年前
$0.012897
3年前
$0.003488
4年前
$0.1031
DeFinity 価格履歴
(DEFX)期間: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.022771 | $0.022930 | $0.005631 | $0.017545 | $21,737.84 |
2025-09-01 | $0.024387 | $0.024565 | $0.022041 | $0.022794 | $8,407.795 |
2025-08-31 | $0.024194 | $0.025592 | $0.024177 | $0.024387 | $5,219.775 |
2025-08-30 | $0.025899 | $0.026241 | $0.024007 | $0.024156 | $5,128.110 |
2025-08-29 | $0.027400 | $0.027689 | $0.025571 | $0.025899 | $2,797.386 |
2025-08-28 | $0.026824 | $0.028117 | $0.025992 | $0.027467 | $2,216.166 |
2025-08-27 | $0.024740 | $0.026832 | $0.024670 | $0.026832 | $2,808.867 |
2025-08-26 | $0.028781 | $0.028970 | $0.023432 | $0.024727 | $17,257.72 |
2025-08-25 | -- | $0.030540 | $0.028392 | -- | -- |
2025-08-24 | $0.032937 | $0.032838 | $0.029421 | $0.029421 | $5,841.498 |
2025-08-23 | $0.032043 | $0.033154 | $0.032067 | $0.032942 | $2,844.967 |
2025-08-22 | $0.025286 | $0.032482 | $0.025076 | $0.031963 | $9,625.475 |
2025-08-21 | $0.021864 | $0.025630 | $0.024277 | $0.025256 | $6,827.607 |
2025-08-20 | $0.024436 | $0.025621 | $0.019752 | $0.021867 | $17,093.53 |
2025-08-19 | $0.024418 | $0.025007 | $0.023865 | $0.024379 | $1,379.836 |
2025-08-18 | $0.026730 | $0.027655 | $0.022800 | $0.024411 | $13,943.01 |
2025-08-17 | $0.032899 | $0.030192 | $0.024487 | $0.026735 | $37,805.83 |
2025-08-16 | $0.034821 | $0.035179 | $0.029130 | $0.032899 | $4,392.485 |
2025-08-15 | $0.034123 | $0.037044 | $0.034647 | $0.034784 | $22,861.49 |
2025-08-14 | $0.035057 | $0.036948 | $0.033827 | $0.034084 | $8,693.347 |
* 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
2025-09-03
DeFinity(DEFX)
