HedgeFi(HEDGE)今日
$0.001473
HedgeFi 価格履歴
(HEDGE)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.001526 | $0.001524 | $0.001340 | $0.001368 | $7,598.983 |
2025-09-13 | $0.001486 | $0.001576 | $0.001487 | $0.001526 | $3,197.160 |
2025-09-12 | $0.001436 | $0.001617 | $0.001398 | $0.001486 | $12,334.87 |
2025-09-11 | $0.001280 | $0.001457 | $0.001361 | $0.001438 | $13,172.16 |
2025-09-10 | $0.001239 | $0.001381 | $0.001220 | $0.001280 | $4,037.958 |
2025-09-09 | $0.001112 | $0.001300 | $0.001106 | $0.001239 | $6,712.654 |
2025-09-08 | $0.001181 | $0.001210 | $0.001046 | $0.001112 | $12,000.86 |
2025-09-07 | $0.001174 | $0.001207 | $0.001145 | $0.001181 | $5,713.705 |
2025-09-06 | $0.001306 | $0.001319 | $0.001173 | $0.001174 | $4,777.155 |
2025-09-05 | $0.001208 | $0.001341 | $0.001203 | $0.001306 | $7,427.502 |
2025-09-04 | $0.001227 | $0.001311 | $0.001207 | $0.001207 | $7,909.476 |
2025-09-03 | $0.001159 | $0.001308 | $0.001146 | $0.001228 | $16,051.26 |
2025-09-02 | $0.000986 | $0.001164 | $0.000212 | $0.001159 | $12,274.91 |
2025-09-01 | $0.000896 | $0.001073 | $0.000889 | $0.000988 | $10,182.93 |
2025-08-31 | $0.000803 | $0.000897 | $0.000788 | $0.000897 | $3,800.694 |
2025-08-30 | $0.000775 | $0.000805 | $0.000754 | $0.000802 | $7,655.632 |
2025-08-29 | $0.000736 | $0.000786 | $0.000722 | $0.000775 | $3,864.206 |
2025-08-28 | $0.000769 | $0.00079 | $0.000736 | $0.000739 | $4,461.172 |
2025-08-27 | $0.000804 | $0.000810 | $0.000762 | $0.000773 | $4,071.894 |
2025-08-26 | $0.000965 | $0.001026 | $0.000694 | $0.000804 | $27,795.89 |
* 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
2025-09-15
HedgeFi(HEDGE)
