kolscan(KOLSCAN)今日
$0.000635
kolscan 価格履歴
(KOLSCAN)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.001173 | $0.002112 | $0.001141 | $0.001354 | $625.441K |
2025-09-13 | $0.001273 | $0.001671 | $0.001126 | $0.001179 | $294.642K |
2025-09-12 | $0.001409 | $0.001699 | $0.000985 | $0.001247 | $682.817K |
2025-09-11 | $0.000867 | $0.001984 | $0.000807 | $0.001392 | $1.019M |
2025-09-10 | $0.000776 | $0.000979 | $0.000747 | $0.000865 | $129.421K |
2025-09-09 | $0.000900 | $0.000866 | $0.000732 | $0.000782 | $143.417K |
2025-09-08 | $0.000910 | $0.000959 | $0.000848 | $0.000877 | $127.334K |
2025-09-07 | $0.000971 | $0.001100 | $0.000840 | $0.000910 | $111.409K |
2025-09-06 | $0.000758 | $0.001229 | $0.000732 | $0.000964 | $216.205K |
2025-09-05 | $0.000791 | $0.000860 | $0.000740 | $0.000758 | $117.236K |
2025-09-04 | $0.000839 | $0.000941 | $0.000752 | $0.000790 | $143.359K |
2025-09-03 | $0.000709 | $0.000993 | $0.000712 | $0.000839 | $124.785K |
2025-09-02 | $0.000702 | $0.000786 | $0.000653 | $0.000709 | $40,359.58 |
2025-09-01 | $0.000733 | $0.000727 | $0.000641 | $0.000702 | $30,827.51 |
2025-08-31 | $0.000688 | $0.000747 | $0.000671 | $0.000733 | $43,990.47 |
2025-08-30 | $0.000726 | $0.000725 | $0.000655 | $0.000688 | $81,418.28 |
2025-08-29 | $0.000776 | $0.000876 | $0.000704 | $0.000717 | $106.705K |
2025-08-28 | $0.000838 | $0.000879 | $0.000768 | $0.000776 | $54,078.75 |
2025-08-27 | $0.000745 | $0.000851 | $0.000738 | $0.000838 | $57,976.53 |
2025-08-26 | $0.000762 | $0.000890 | $0.000715 | $0.000749 | $226.211K |
* 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
2025-09-15
kolscan(KOLSCAN)
