Desearch(SN22)今日
$1.16
Desearch 価格履歴
(SN22)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $1.075509 | $1.18 | $1.061 | $1.175795 | $362.356K |
2025-09-17 | $1.064407 | $1.087 | $1.063 | $1.074270 | $6,343.039 |
2025-09-16 | $1.048526 | $1.073 | $1.048 | $1.067284 | $73,058.48 |
2025-09-15 | $1.075162 | $1.1 | $1.045 | $1.048526 | $34,350.96 |
2025-09-14 | $1.124865 | $1.12 | $1.071 | $1.075162 | $8,687.465 |
2025-09-13 | $1.107155 | $1.15 | $1.11 | $1.126407 | $84,266.32 |
2025-09-12 | $1.085989 | $1.21 | $1.063 | $1.107155 | $731.227K |
2025-09-11 | $1.065434 | $1.12 | $1.046 | $1.086012 | $63,558.30 |
2025-09-10 | $1.035115 | $1.073 | $1.03 | $1.065434 | $37,856.93 |
2025-09-09 | $1.072068 | $1.078 | $1.029 | $1.035412 | $861.2523 |
2025-09-08 | $1.016967 | $1.076 | $0.999877 | $1.072068 | $7,324.593 |
2025-09-07 | $0.988338 | $1.021 | $0.980771 | $1.016967 | $14,054.08 |
2025-09-06 | $0.983032 | $1.018 | $0.977717 | $0.987674 | $133.777K |
2025-09-05 | $0.969528 | $1.011 | $0.96193 | $0.983032 | $44,930.11 |
2025-09-04 | -- | $1.016 | $0.970106 | -- | -- |
2025-09-03 | $0.968492 | $1.009 | $0.969244 | $1.009047 | $3,201.354 |
2025-09-02 | $0.959718 | $0.984852 | $0.942147 | $0.967851 | $40,604.70 |
2025-09-01 | $0.998366 | $1.002 | $0.950045 | $0.960024 | $41,040.54 |
2025-08-31 | $0.999296 | $1.015 | $0.989683 | $0.998058 | $1,005.973 |
2025-08-30 | $0.984548 | $1.005 | $0.975473 | $1.000750 | $569.9199 |
* 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
2025-09-19
Desearch(SN22)
