bether 価格履歴

(BETHER)

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	$19.9968	$20.0045	$17.0001	$20.0021	$14,329.99
2025-09-10	$20.5034	$20.9894	$17.2006	$19.9969	$12,561.77
2025-09-09	$20	$20.5045	$19.9982	$20.5036	$15,011.61
2025-09-08	$20.5006	$20.5008	$19.9987	$20.0003	$15,059.71
2025-09-07	$19.9985	$20.5043	$19.9952	$20.5007	$15,209.74
2025-09-06	$20.9831	$20.9837	$19.9968	$19.9986	$13,097.93
2025-09-05	$20.9849	$20.986	$20.9789	$20.9829	$15,561.36
2025-09-04	$20.9894	$20.991	$20.9842	$20.9853	$15,507.33
2025-09-03	$19.9984	$20.9938	$19.9944	$20.9896	$15,136.36
2025-09-02	$17.0036	$20.9001	$17.0036	$19.9982	$4,832.831
2025-09-01	$17.1026	$19.5001	$17.0036	$17.0036	$2,313.219
2025-08-31	$20.5042	$20.9949	$17.1026	$17.1026	$11,539.53
2025-08-30	$20.97	$20.9693	$20.5	$20.5046	$15,249.67
2025-08-29	$20.9798	$20.9789	$20.9686	$20.9697	$15,573.24
2025-08-28	$20.9841	$20.9834	$20.9773	$20.9801	$15,546.13
2025-08-27	$20.988	$20.9912	$20.9825	$20.984	$15,404.36
2025-08-26	$20.9907	$20.9931	$20.9864	$20.9881	$15,287.99
2025-08-25	$20.5049	$20.9949	$20.5014	$20.9912	$11,863.44
2025-08-24	$20.5003	$20.5064	$20.5001	$20.5046	$15,080.79
2025-08-23	$18.5	$20.9949	$18.5	$20.5001	$4,579.358