Exactly Protocol 価格履歴

(EXA)

期間: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-04	$0.404350	$0.413700	$0.388830	$0.396762	$4,701.325
2025-09-03	$0.404491	$0.411326	$0.387936	$0.404351	$1,675.156
2025-09-02	$0.408039	$0.418892	$0.39651	$0.404491	$2,201.939
2025-09-01	$0.431510	$0.432159	$0.403943	$0.410399	$349.8036
2025-08-31	$0.415076	$0.433025	$0.410148	$0.428899	$232.4278
2025-08-30	$0.421641	$0.428207	$0.409008	$0.415092	$1,001.440
2025-08-29	$0.430050	$0.452212	$0.417688	$0.424471	$5,438.290
2025-08-28	$0.439565	$0.443364	$0.420461	$0.420499	$1,064.203
2025-08-27	$0.428623	$0.448934	$0.418711	$0.439598	$2,744.845
2025-08-26	$0.462896	$0.462998	$0.414054	$0.428623	$2,086.099
2025-08-25	$0.481242	$0.5023	$0.442432	$0.462896	$1,721.666
2025-08-24	$0.487973	$0.494104	$0.472485	$0.483742	$196.7696
2025-08-23	$0.541445	$0.56086	$0.483829	$0.487973	$9,280.542
2025-08-22	$0.477011	$0.55358	$0.470426	$0.538156	$1,956.876
2025-08-21	$0.475621	$0.496007	$0.473235	$0.476263	$706.8077
2025-08-20	$0.470038	$0.483954	$0.453773	$0.474800	$1,503.377
2025-08-19	$0.500767	$0.495256	$0.46516	$0.469995	$913.4382
2025-08-18	$0.525411	$0.530557	$0.483432	$0.501011	$1,334.374
2025-08-17	$0.517948	$0.527951	$0.505653	$0.525109	$326.7873
2025-08-16	$0.531925	$0.529502	$0.507942	$0.518003	$1,437.735