Kibble 価格履歴

(KIBBLE)

期間: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-08	$0.003796	$0.003931	$0.003749	$0.003750	$4,599.947
2025-09-07	$0.003812	$0.003893	$0.003777	$0.003852	$2,618.863
2025-09-06	$0.003869	$0.003913	$0.003802	$0.003803	$4,715.094
2025-09-05	$0.003927	$0.004036	$0.003810	$0.003868	$1,721.646
2025-09-04	$0.004006	$0.004073	$0.003896	$0.003927	$1,184.393
2025-09-03	$0.003908	$0.004041	$0.003821	$0.004005	$814.7585
2025-09-02	$0.003905	$0.004010	$0.003824	$0.003908	$1,598.036
2025-09-01	$0.004047	$0.004109	$0.003894	$0.003907	$4,088.432
2025-08-31	$0.003895	$0.004068	$0.003841	$0.004048	$1,690.555
2025-08-30	$0.003825	$0.003963	$0.003789	$0.003894	$1,990.241
2025-08-29	$0.004084	$0.004023	$0.003777	$0.003825	$648.3123
2025-08-28	$0.004112	$0.004162	$0.003973	$0.004017	$13,083.09
2025-08-27	$0.004095	$0.004218	$0.004088	$0.004114	$1,326.920
2025-08-26	$0.004217	$0.004220	$0.003939	$0.004095	$1,696.653
2025-08-25	$0.004355	$0.004485	$0.004073	$0.004217	$3,226.103
2025-08-24	$0.004282	$0.004405	$0.004267	$0.004351	$1,998.104
2025-08-23	$0.004114	$0.004479	$0.004238	$0.004284	$4,202.413
2025-08-22	$0.003837	$0.004245	$0.003770	$0.004113	$2,996.853
2025-08-21	$0.003646	$0.003901	$0.003619	$0.003834	$7,127.768
2025-08-20	$0.003535	$0.003677	$0.003456	$0.003654	$1,247.519