bsv3s(BSV3S)今日
$0.0939
1年前
$0.012717
2年前
$0.003847
3年前
$0.004477
4年前
$0.002427
bsv3s 価格履歴
(BSV3S)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 | $0.100463 | $0.099 | $0.092 | $0.094698 | $332.539K |
2025-09-11 | $0.10217 | $0.103 | $0.095 | $0.099162 | $318.809K |
2025-09-10 | $0.106729 | $0.107 | $0.1 | $0.100471 | $343.220K |
2025-09-09 | $0.10696 | $0.109 | $0.101 | $0.105334 | $280.013K |
2025-09-08 | $0.112671 | $0.114 | $0.104 | $0.10573 | $154.876K |
2025-09-07 | $0.118247 | $0.117 | $0.11 | $0.110986 | $145.778K |
2025-09-06 | $0.115339 | $0.118 | $0.113 | $0.116443 | $341.189K |
2025-09-05 | $0.118122 | $0.12 | $0.108 | $0.113995 | $252.727K |
2025-09-04 | $0.110042 | $0.118 | $0.106 | $0.116854 | $278.865K |
2025-09-03 | $0.122415 | $0.12 | $0.107 | $0.107951 | $348.637K |
2025-09-02 | $0.124299 | $0.13 | $0.114 | $0.11974 | $295.121K |
2025-09-01 | $0.11861 | $0.126 | $0.113 | $0.125348 | $172.656K |
2025-08-31 | $0.120824 | $0.121 | $0.114 | $0.117377 | $256.922K |
2025-08-30 | $0.12896 | $0.128 | $0.118 | $0.118819 | $388.883K |
2025-08-29 | $0.114607 | $0.129 | $0.111 | $0.128443 | $369.751K |
2025-08-28 | $0.116909 | $0.12 | $0.109 | $0.113025 | $327.249K |
2025-08-27 | $0.125927 | $0.126 | $0.109 | $0.115273 | $442.599K |
2025-08-26 | $0.118485 | $0.132 | $0.117 | $0.123802 | $521.642K |
2025-08-25 | $0.110152 | $0.123 | $0.096 | $0.118367 | $224.252K |
2025-08-24 | $0.124172 | $0.139 | $0.1 | $0.108506 | $418.387K |
* 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
bsv3s(BSV3S)
