infraX(INFRA)今日
$1.58
1年前
$7.25
infraX 価格履歴
(INFRA)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $1.665914 | $1.71 | $1.63 | $1.665230 | $1,408.218 |
2025-09-17 | $1.694520 | $1.74 | $1.66 | $1.666163 | $6,194.750 |
2025-09-16 | $1.913396 | $1.923789 | $1.683249 | $1.695492 | $10,478.57 |
2025-09-15 | $1.965472 | $1.993869 | $1.892965 | $1.919240 | $5,352.338 |
2025-09-14 | $2.056244 | $2.065006 | $1.965472 | $1.965472 | $3,515.706 |
2025-09-13 | $1.930528 | $2.125810 | $1.932175 | $2.055955 | $6,329.248 |
2025-09-12 | $1.578157 | $1.938984 | $1.580159 | $1.930800 | $19,191.14 |
2025-09-11 | $1.572130 | $1.600845 | $1.534751 | $1.581272 | $1,105.380 |
2025-09-10 | $1.552788 | $1.587830 | $1.499715 | $1.572130 | $4,040.773 |
2025-09-09 | $1.208395 | $1.601246 | $1.212516 | $1.551251 | $22,393.27 |
2025-09-08 | $0.917689 | $1.221829 | $0.907443 | $1.208824 | $21,459.26 |
2025-09-07 | $1.051086 | $1.058283 | $0.901426 | $0.916994 | $16,246.06 |
2025-09-06 | $1.066874 | $1.092251 | $1.047895 | $1.051086 | $7,505.921 |
2025-09-05 | $1.281644 | $1.280789 | $1.057163 | $1.066874 | $18,417.32 |
2025-09-04 | $1.323202 | $1.363301 | $1.279185 | $1.279846 | $3,935.646 |
2025-09-03 | $1.439648 | $1.44 | $1.21 | $1.345474 | $20,820.48 |
2025-09-02 | $1.437833 | $1.48 | $0.327661 | $1.439648 | $2,224.454 |
2025-09-01 | $1.489021 | $1.49 | $1.43 | $1.439635 | $1,393.352 |
2025-08-31 | $1.417989 | $1.5 | $1.41 | $1.487974 | $2,323.126 |
2025-08-30 | $1.543753 | $1.43 | $1.34 | $1.417394 | $18,546.58 |
* 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
2025-09-19
infraX(INFRA)
