DeFive(FIVE)今日
$0.001266
DeFive 価格履歴
(FIVE)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001145 | $0.001238 | $0.001122 | $0.001235 | $12,507.84 |
2025-09-10 | $0.001226 | $0.001291 | $0.001145 | $0.001145 | $29,209.57 |
2025-09-09 | $0.001177 | $0.001253 | $0.001179 | $0.001226 | $10,128.00 |
2025-09-08 | $0.001124 | $0.001183 | $0.001106 | $0.001177 | $2,778.859 |
2025-09-07 | $0.001161 | $0.001164 | $0.001114 | $0.001124 | $8,628.303 |
2025-09-06 | $0.001196 | $0.001203 | $0.001155 | $0.001161 | $3,350.890 |
2025-09-05 | $0.001159 | $0.001227 | $0.001153 | $0.001199 | $2,851.778 |
2025-09-04 | $0.001227 | $0.001232 | $0.001154 | $0.001159 | $5,151.123 |
2025-09-03 | $0.001264 | $0.001301 | $0.001092 | $0.001227 | $34,530.88 |
2025-09-02 | $0.001269 | $0.001284 | $0.001223 | $0.001260 | $9,830.802 |
2025-09-01 | $0.001365 | $0.001386 | $0.001262 | $0.001274 | $9,106.217 |
2025-08-31 | $0.001326 | $0.001365 | $0.001315 | $0.001365 | $8,814.404 |
2025-08-30 | $0.001366 | $0.001354 | $0.001287 | $0.001326 | $12,293.75 |
2025-08-29 | $0.001436 | $0.001494 | $0.001320 | $0.001343 | $8,497.685 |
2025-08-28 | $0.001433 | $0.001472 | $0.001407 | $0.001441 | $11,427.17 |
2025-08-27 | $0.001420 | $0.001484 | $0.001397 | $0.001433 | $13,331.44 |
2025-08-26 | $0.001411 | $0.001445 | $0.001367 | $0.001420 | $13,287.08 |
2025-08-25 | $0.001518 | $0.001660 | $0.001399 | $0.001411 | $27,560.65 |
2025-08-24 | $0.001490 | $0.001555 | $0.001481 | $0.001513 | $10,643.70 |
2025-08-23 | $0.001608 | $0.001621 | $0.001466 | $0.001490 | $32,599.44 |
* 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
2025-09-12
DeFive(FIVE)
