Index Coop - ETH 2x Flexible Leverage Index(ETH2X-FLI)今日
$19.26
1年前
$12.11
2年前
$9.08
3年前
$12.05
4年前
$190.27
Index Coop - ETH 2x Flexible Leverage Index 価格履歴
(ETH2X-FLI)期間: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $19.94270 | $19.94 | $19.16 | $19.28655 | $8,054.151 |
2025-08-31 | $19.07538 | $20 | $18.94 | $19.91901 | $12,454.24 |
2025-08-30 | $18.69853 | $19.34 | $18.35 | $19.07283 | $9,338.143 |
2025-08-29 | $20.33682 | $20.44 | $18.48 | $18.61825 | $20,267.84 |
2025-08-28 | $21.27591 | $21.19 | $20.2 | $20.39633 | $6,678.415 |
2025-08-27 | $20.40506 | $21.28 | $20.36 | $21.24375 | $17,996.38 |
2025-08-26 | $21.27817 | $21.29 | $18.91 | $20.41037 | $29,443.68 |
2025-08-25 | $22.72305 | $23.86 | $20.61 | $21.27817 | $44,499.22 |
2025-08-24 | $22.23731 | $22.83 | $22.1 | $22.75501 | $5,457.359 |
2025-08-23 | $21.26519 | $23.13 | $21.83 | $22.23134 | $21,794.42 |
2025-08-22 | $18.24765 | $22.07 | $17.99 | $21.21026 | $48,770.85 |
2025-08-21 | $18.27697 | $19.1 | $18.23 | $18.25331 | $16,708.56 |
2025-08-20 | $17.92737 | $18.55 | $16.8 | $18.29819 | $84,474.26 |
2025-08-19 | $18.85067 | $19.2 | $17.64 | $17.89052 | $28,028.06 |
2025-08-18 | $20.73562 | $20.68 | $17.55 | $18.87405 | $71,233.64 |
2025-08-17 | $19.49024 | $20.75 | $19.49 | $20.73912 | $5,015.056 |
2025-08-16 | $20.05041 | $20.09 | $19.42 | $19.49758 | $8,787.828 |
2025-08-15 | $21.28386 | $21.46 | $19.56 | $19.94245 | $29,050.83 |
2025-08-14 | $20.66286 | $22.55 | $20.8 | $21.25634 | $56,443.51 |
2025-08-13 | $19.80065 | $21.84 | $19.79 | $20.66286 | $118.774K |
* 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
2025-09-02
Index Coop - ETH 2x Flexible Leverage Index(ETH2X-FLI)
