Friend.tech(FRIEND)今日
$0.138936
1年前
$0.078885
Friend.tech 価格履歴
(FRIEND)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.051210 | $0.120537 | $0.051832 | $0.115701 | $5,345.752 |
2025-09-16 | $0.102765 | $0.157683 | $0.050976 | $0.051236 | $22,837.54 |
2025-09-15 | $0.123158 | $0.128695 | $0.079320 | $0.102725 | $7,519.414 |
2025-09-14 | $0.124286 | $0.130968 | $0.121347 | $0.123154 | $3,367.994 |
2025-09-13 | $0.128457 | $0.132364 | $0.117610 | $0.124275 | $3,471.796 |
2025-09-12 | $0.150025 | $0.154350 | $0.122271 | $0.128457 | $2,696.105 |
2025-09-11 | $0.130853 | $0.166326 | $0.126123 | $0.150027 | $2,923.214 |
2025-09-10 | $0.098466 | $0.131724 | $0.031031 | $0.130908 | $3,056.477 |
2025-09-09 | $0.105728 | $0.109111 | $0.031239 | $0.098444 | $5,518.812 |
2025-09-08 | $0.121562 | $0.129715 | $0.031925 | $0.105720 | $3,662.934 |
2025-09-07 | $0.045537 | $0.226305 | $0.043679 | $0.129711 | $4,771.753 |
2025-09-06 | $0.121089 | $0.119441 | $0.044260 | $0.045563 | $22,540.51 |
2025-09-05 | $0.066090 | $0.188554 | $0.064214 | $0.121087 | $4,454.995 |
2025-09-04 | $0.097865 | $0.292909 | $0.065268 | $0.066090 | $7,273.370 |
2025-09-03 | $0.102849 | $0.103773 | $0.091527 | $0.097860 | $3,530.327 |
2025-09-02 | $0.113648 | $0.121782 | $0.102559 | $0.102849 | $3,664.807 |
2025-09-01 | $0.115911 | $0.123418 | $0.112814 | $0.113636 | $3,799.794 |
2025-08-31 | $0.076033 | $0.115933 | $0.074848 | $0.115914 | $3,963.892 |
2025-08-30 | $0.138429 | $0.138154 | $0.075414 | $0.076033 | $7,260.014 |
2025-08-29 | $0.108517 | $0.144927 | $0.10992 | $0.138431 | $2,781.347 |
* 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
2025-09-18
Friend.tech(FRIEND)
