Dmail Network(DMAIL)今日
$0.032049
1年前
$0.29296
Dmail Network 価格履歴
(DMAIL)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.035786 | $0.035689 | $0.030905 | $0.031920 | $3.404M |
2025-09-02 | $0.031856 | $0.036163 | $0.030279 | $0.035703 | $3.367M |
2025-09-01 | $0.033843 | $0.041442 | $0.031753 | $0.032129 | $3.566M |
2025-08-31 | $0.034130 | $0.034575 | $0.026888 | $0.033824 | $3.565M |
2025-08-30 | $0.031249 | $0.038280 | $0.029008 | $0.033968 | $3.777M |
2025-08-29 | $0.030594 | $0.033591 | $0.025918 | $0.031292 | $3.662M |
2025-08-28 | $0.030793 | $0.031683 | $0.028956 | $0.030530 | $3.383M |
2025-08-27 | $0.033109 | $0.033033 | $0.030480 | $0.030789 | $3.468M |
2025-08-26 | $0.034659 | $0.035779 | $0.032641 | $0.033013 | $3.676M |
2025-08-25 | $0.041198 | $0.041163 | $0.033848 | $0.034659 | $2.201M |
2025-08-24 | $0.039772 | $0.041687 | $0.038544 | $0.041175 | $2.203M |
2025-08-23 | $0.039897 | $0.043145 | $0.038309 | $0.039853 | $2.267M |
2025-08-22 | $0.041946 | $0.041800 | $0.038747 | $0.039572 | $2.346M |
2025-08-21 | $0.041733 | $0.042845 | $0.040739 | $0.041929 | $2.416M |
2025-08-20 | $0.042831 | $0.043393 | $0.041170 | $0.041608 | $2.431M |
2025-08-19 | $0.048226 | $0.050051 | $0.041067 | $0.042515 | $2.414M |
2025-08-18 | $0.051620 | $0.051883 | $0.045629 | $0.047846 | $2.701M |
2025-08-17 | $0.053214 | $0.053236 | $0.051036 | $0.051653 | $2.745M |
2025-08-16 | $0.050229 | $0.054482 | $0.050056 | $0.052984 | $2.673M |
2025-08-15 | $0.051440 | $0.051764 | $0.049885 | $0.050040 | $2.639M |
* 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
2025-09-04
Dmail Network(DMAIL)
