Dego Finance(DEGO)今日
$1.197
1年前
$1.45
2年前
$1.31
3年前
$1.71
4年前
$8.8
Dego Finance 価格履歴
(DEGO)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 | $1.255109 | $1.266 | $1.186 | $1.196270 | $4.110M |
2025-09-14 | $1.299903 | $1.318 | $1.248 | $1.254301 | $3.423M |
2025-09-13 | $1.250807 | $1.313 | $1.253 | $1.300392 | $3.770M |
2025-09-12 | $1.250732 | $1.271 | $1.242 | $1.251802 | $2.252M |
2025-09-11 | $1.237085 | $1.287 | $1.232 | $1.251207 | $4.439M |
2025-09-10 | $1.228370 | $1.249 | $1.161 | $1.235150 | $8.703M |
2025-09-09 | $1.332771 | $1.425 | $1.216 | $1.226956 | $12.703M |
2025-09-08 | $1.261946 | $1.369 | $1.254 | $1.331730 | $5.186M |
2025-09-07 | $1.249980 | $1.266 | $1.248 | $1.262151 | $986.732K |
2025-09-06 | $1.275629 | $1.283 | $1.247 | $1.250308 | $1.748M |
2025-09-05 | $1.242003 | $1.294 | $1.234 | $1.276185 | $2.134M |
2025-09-04 | $1.266134 | $1.274 | $1.234 | $1.24 | $88,943.72 |
2025-09-03 | $1.250980 | $1.324 | $1.201 | $1.267156 | $2.777M |
2025-09-02 | $1.252591 | $1.268 | $1.23 | $1.249 | $140.132K |
2025-09-01 | $1.261621 | $1.286 | $1.237 | $1.251610 | $2.081M |
2025-08-31 | $1.287255 | $1.304 | $1.257 | $1.262495 | $2.323M |
2025-08-30 | $1.275981 | $1.396 | $1.263 | $1.288705 | $7.000M |
2025-08-29 | $1.289263 | $1.318 | $1.247 | $1.274762 | $2.393M |
2025-08-28 | $1.284930 | $1.299 | $1.275 | $1.290096 | $1.533M |
2025-08-27 | $1.253325 | $1.29 | $1.255 | $1.285194 | $2.217M |
* 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
Dego Finance(DEGO)
