Gains(GAINS)今日
$0.026519
1年前
$0.050476
2年前
$0.057069
3年前
$0.111454
4年前
$0.257831
Gains 価格履歴
(GAINS)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.027424 | $0.027665 | $0.026365 | $0.026405 | $57,796.36 |
2025-09-10 | $0.027699 | $0.027699 | $0.027262 | $0.027464 | $13,057.91 |
2025-09-09 | $0.027348 | $0.027890 | $0.027267 | $0.027699 | $7,562.070 |
2025-09-08 | $0.027130 | $0.027366 | $0.027106 | $0.027349 | $18,737.42 |
2025-09-07 | $0.027353 | $0.027430 | $0.026901 | $0.027130 | $13,539.42 |
2025-09-06 | $0.026679 | $0.027389 | $0.026530 | $0.027353 | $41,311.52 |
2025-09-05 | $0.026691 | $0.026714 | $0.026629 | $0.026679 | $54,885.73 |
2025-09-04 | $0.026933 | $0.027358 | $0.026691 | $0.026691 | $55,294.92 |
2025-09-03 | $0.026430 | $0.026933 | $0.026430 | $0.026933 | $56,467.76 |
2025-09-02 | $0.027115 | $0.027120 | $0.026428 | $0.026439 | $55,018.28 |
2025-09-01 | $0.027360 | $0.027530 | $0.027018 | $0.027117 | $57,652.37 |
2025-08-31 | $0.026895 | $0.027381 | $0.026804 | $0.027360 | $53,639.55 |
2025-08-30 | $0.026983 | $0.026983 | $0.026859 | $0.026863 | $52,574.41 |
2025-08-29 | $0.027742 | $0.027765 | $0.026871 | $0.026983 | $54,972.42 |
2025-08-28 | $0.027833 | $0.027866 | $0.027654 | $0.027742 | $47,565.16 |
2025-08-27 | $0.026458 | $0.029062 | $0.026456 | $0.027864 | $71,744.37 |
2025-08-26 | $0.027317 | $0.027345 | $0.026006 | $0.026458 | $57,831.98 |
2025-08-25 | $0.028057 | $0.028702 | $0.027268 | $0.027317 | $55,808.86 |
2025-08-24 | $0.028352 | $0.030197 | $0.027825 | $0.028057 | $34,180.70 |
2025-08-23 | $0.028153 | $0.028560 | $0.028134 | $0.028352 | $58,965.03 |
* 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
2025-09-12
Gains(GAINS)
