InfluenceHer(INFLU)今日
$0.000361
InfluenceHer 価格履歴
(INFLU)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000393 | $0.000394 | $0.000355 | $0.000355 | $2,371.319 |
2025-09-05 | $0.000468 | $0.000469 | $0.000392 | $0.000393 | $4,965.307 |
2025-09-04 | $0.000436 | $0.000469 | $0.000433 | $0.000468 | $2,767.187 |
2025-09-03 | $0.000421 | $0.000437 | $0.000416 | $0.000436 | $255.5368 |
2025-09-02 | $0.000268 | $0.000430 | $0.000261 | $0.000421 | $11,467.95 |
2025-09-01 | $0.000281 | $0.000282 | $0.000268 | $0.000268 | $543.1546 |
2025-08-31 | $0.000314 | $0.000314 | $0.000182 | $0.000281 | $20,284.28 |
2025-08-30 | $0.000306 | $0.000317 | $0.000302 | $0.000314 | $1,561.268 |
2025-08-29 | $0.000396 | $0.000397 | $0.000273 | $0.000306 | $12,650.47 |
2025-08-28 | $0.000364 | $0.000406 | $0.000352 | $0.000396 | $5,521.959 |
2025-08-27 | $0.000306 | $0.000364 | $0.000302 | $0.000364 | $4,696.269 |
2025-08-26 | $0.000320 | $0.000321 | $0.000289 | $0.000306 | $5,377.432 |
2025-08-25 | $0.000332 | $0.000384 | $0.000319 | $0.000320 | $8,446.607 |
2025-08-24 | $0.000358 | $0.000359 | $0.000325 | $0.000332 | $2,342.128 |
2025-08-23 | $0.000366 | $0.000404 | $0.000351 | $0.000358 | $6,049.746 |
2025-08-22 | $0.000351 | $0.000375 | $0.000314 | $0.000365 | $10,133.35 |
2025-08-21 | $0.000381 | $0.000392 | $0.000351 | $0.000351 | $2,116.173 |
2025-08-20 | $0.000377 | $0.000385 | $0.000360 | $0.000379 | $1,426.072 |
2025-08-19 | $0.000384 | $0.000390 | $0.000368 | $0.000377 | $2,335.068 |
2025-08-18 | $0.000440 | $0.000442 | $0.000381 | $0.000385 | $3,605.031 |
* 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
2025-09-07
InfluenceHer(INFLU)
