JVault Token(JVT)今日
$0.066763
1年前
$0.398075
JVault Token 価格履歴
(JVT)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | -- | $0.066027 | $0.064981 | -- | -- |
2025-09-11 | $0.064524 | $0.066435 | $0.064449 | $0.064867 | $143.3287 |
2025-09-10 | $0.064044 | $0.064938 | $0.063968 | $0.064538 | $178.4251 |
2025-09-09 | $0.065058 | $0.065490 | $0.063802 | $0.064230 | $118.4086 |
2025-09-08 | $0.064384 | $0.065409 | $0.064513 | $0.065123 | $438.8669 |
2025-09-07 | $0.064393 | $0.064817 | $0.063860 | $0.064393 | $295.9530 |
2025-09-06 | $0.064688 | $0.065579 | $0.063694 | $0.064393 | $68.11873 |
2025-09-05 | $0.065299 | $0.066088 | $0.064329 | $0.064622 | $41.92581 |
2025-09-04 | $0.066659 | $0.067017 | $0.065118 | $0.065299 | $100.7707 |
2025-09-03 | $0.065384 | $0.067237 | $0.065397 | $0.066800 | $185.3904 |
2025-09-02 | $0.067206 | $0.067749 | $0.065064 | $0.065384 | $1,196.409 |
2025-09-01 | $0.069247 | $0.069404 | $0.067144 | $0.067192 | $1,287.766 |
2025-08-31 | $0.069286 | $0.069476 | $0.067994 | $0.069247 | $216.4848 |
2025-08-30 | $0.068357 | $0.069377 | $0.067798 | $0.069330 | $143.1744 |
2025-08-29 | $0.069692 | $0.070517 | $0.067178 | $0.068346 | $164.5359 |
2025-08-28 | $0.070867 | $0.071592 | $0.06903 | $0.069692 | $186.9490 |
2025-08-27 | $0.069864 | $0.071245 | $0.069178 | $0.070867 | $54.59757 |
2025-08-26 | $0.070723 | $0.071022 | $0.068131 | $0.069864 | $430.1007 |
2025-08-25 | -- | $0.074285 | $0.070133 | -- | -- |
2025-08-24 | $0.073371 | $0.07397 | $0.071758 | $0.072183 | $167.8766 |
* 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
2025-09-13
JVault Token(JVT)
