Descipher Fund(DESCI)今日
$0.000730
Descipher Fund 価格履歴
(DESCI)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 | $0.001291 | $0.001291 | $0.000599 | $0.000718 | $8,276.827 |
2025-09-10 | $0.001254 | $0.001291 | $0.001244 | $0.001291 | $33.19160 |
2025-09-09 | $0.001208 | $0.001273 | $0.001217 | $0.001254 | $58.09538 |
2025-09-08 | $0.001120 | $0.001215 | $0.001121 | $0.001208 | $36.19279 |
2025-09-07 | $0.001132 | $0.001137 | $0.001075 | $0.001120 | $113.8785 |
2025-09-06 | $0.001089 | $0.001137 | $0.001075 | $0.001131 | $399.1393 |
2025-09-05 | $0.001123 | $0.001136 | $0.001082 | $0.001088 | $62.35787 |
2025-09-04 | $0.001203 | $0.001208 | $0.001111 | $0.001123 | $197.9092 |
2025-09-03 | $0.001301 | $0.001286 | $0.001200 | $0.001209 | $21.44185 |
2025-09-02 | $0.001384 | $0.001387 | $0.000911 | $0.001301 | $7,990.417 |
2025-09-01 | $0.001438 | $0.001439 | $0.001379 | $0.001386 | $11.58032 |
2025-08-31 | $0.001466 | $0.001474 | $0.001428 | $0.001432 | $26.28553 |
2025-08-30 | $0.001460 | $0.001472 | $0.001430 | $0.001467 | $143.4723 |
2025-08-29 | $0.001511 | $0.001539 | $0.001443 | $0.001457 | $1.895076 |
2025-08-28 | $0.001527 | $0.001538 | $0.001498 | $0.001515 | $19.53248 |
2025-08-27 | $0.001539 | $0.001554 | $0.001509 | $0.001527 | $394.7223 |
2025-08-26 | $0.001573 | $0.001572 | $0.001330 | $0.001539 | $3,170.609 |
2025-08-25 | -- | $0.001683 | $0.001506 | -- | -- |
2025-08-24 | -- | $0.001662 | $0.001520 | -- | -- |
2025-08-23 | -- | $0.001579 | $0.001532 | -- | -- |
* 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
Descipher Fund(DESCI)
