gSNAKE(GSNAKE)今日
$15.62
gSNAKE 価格履歴
(GSNAKE)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $15.22973 | $16.51364 | $14.82199 | $15.10512 | $2,408.791 |
2025-09-14 | $17.07469 | $17.22597 | $15.19948 | $15.22973 | $6,112.834 |
2025-09-13 | $18.83309 | $19.30145 | $17.06596 | $17.13282 | $6,338.513 |
2025-09-12 | $17.20231 | $18.92063 | $16.13869 | $18.83309 | $7,279.558 |
2025-09-11 | $17.49065 | $18.49763 | $17.05789 | $17.21554 | $2,951.176 |
2025-09-10 | $19.17091 | $19.46353 | $15.70237 | $17.49065 | $10,597.43 |
2025-09-09 | $18.89250 | $19.69278 | $18.30758 | $19.21236 | $2,681.052 |
2025-09-08 | $19.91417 | $20.45683 | $18.73955 | $18.90950 | $2,848.969 |
2025-09-07 | $18.80036 | $20.41660 | $19.12757 | $19.91417 | $2,015.519 |
2025-09-06 | $20.81846 | $22.75690 | $18.21613 | $18.79899 | $20,276.08 |
2025-09-05 | $23.04390 | $24.29453 | $18.26338 | $20.81846 | $14,720.66 |
2025-09-04 | $22.05065 | $24.70495 | $20.89177 | $23.04390 | $8,450.909 |
2025-09-03 | $23.00985 | $23.36 | $21.28 | $22.10032 | $2,723.007 |
2025-09-02 | $19.26714 | $23.88 | $19.09 | $23.01072 | $10,038.94 |
2025-09-01 | $20.83408 | $21.54 | $19.2 | $19.22201 | $5,664.204 |
2025-08-31 | $19.58391 | $21.48 | $19.44 | $20.83396 | $3,025.230 |
2025-08-30 | $19.24985 | $20.14 | $18.94 | $19.58391 | $1,776.747 |
2025-08-29 | $22.27224 | $22.8 | $18.89 | $19.23050 | $9,906.327 |
2025-08-28 | $20.66380 | $23.29 | $19.99 | $22.27224 | $7,038.017 |
2025-08-27 | $20.41468 | $21.62 | $20.47 | $20.69149 | $1,331.346 |
* 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
2025-09-16
gSNAKE(GSNAKE)
