Jester(JEST)今日
$5.87
1年前
$5.37
Jester 価格履歴
(JEST)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 | $6.238311 | $6.233910 | $5.657688 | $6.180601 | $22,217.46 |
2025-09-10 | $6.194435 | $6.248716 | $6.043753 | $6.235295 | $1,288.445 |
2025-09-09 | $5.398275 | $6.442263 | $5.292131 | $6.185643 | $31,693.94 |
2025-09-08 | $5.324495 | $5.410819 | $5.298726 | $5.401628 | $798.2416 |
2025-09-07 | $5.383605 | $5.414491 | $5.314425 | $5.325568 | $1,213.690 |
2025-09-06 | $5.531898 | $5.594391 | $5.377807 | $5.383845 | $3,796.642 |
2025-09-05 | -- | $5.770153 | $4.538945 | -- | -- |
2025-09-04 | $4.562603 | $4.654230 | $4.562603 | -- | -- |
2025-09-03 | $4.479563 | $4.57 | $4.46 | $4.562603 | $1,840.355 |
2025-09-02 | -- | $4.65 | $4.47 | -- | -- |
2025-09-01 | -- | $4.61 | $4.6 | -- | -- |
2025-08-31 | -- | $4.63 | $4.59 | -- | -- |
2025-08-30 | $4.626955 | $4.66 | $4.55 | $4.624900 | $549.6670 |
2025-08-29 | $4.740203 | $4.85 | $4.56 | $4.607207 | $5,927.071 |
2025-08-28 | $5.019505 | $4.96 | $4.74 | $4.754056 | $8.832848 |
2025-08-27 | $4.569116 | $5.14 | $4.56 | $5.023240 | $17,882.65 |
2025-08-26 | $4.365481 | $4.64 | $4.32 | $4.569116 | $9,821.742 |
2025-08-25 | $4.563568 | $4.69 | $4.29 | $4.365481 | $1,200.845 |
2025-08-24 | -- | $4.59 | $4.51 | -- | -- |
2025-08-23 | $3.977809 | $3.98 | $3.98 | -- | -- |
* 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
Jester(JEST)
