DENT3S(DENT3S)今日
$0.191637
1年前
$1.47231
2年前
$0.005595
3年前
$0.042529
DENT3S 価格履歴
(DENT3S)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.218023 | $0.228 | $0.207 | $0.224549 | $13,679.42 |
2025-09-16 | $0.242612 | $0.246 | $0.213 | $0.216002 | $17,664.30 |
2025-09-15 | $0.212433 | $0.246 | $0.198 | $0.243406 | $14,237.85 |
2025-09-14 | $0.190355 | $0.215 | $0.186 | $0.208778 | $18,931.12 |
2025-09-13 | $0.229309 | $0.222 | $0.176 | $0.185851 | $18,278.49 |
2025-09-12 | $0.236611 | $0.235 | $0.211 | $0.225068 | $16,618.18 |
2025-09-11 | $0.2227 | $0.242 | $0.217 | $0.233126 | $16,206.98 |
2025-09-10 | $0.246542 | $0.247 | $0.217 | $0.22085 | $17,341.41 |
2025-09-09 | $0.242733 | $0.252 | $0.218 | $0.24395 | $15,077.60 |
2025-09-08 | $0.273072 | $0.281 | $0.235 | $0.238125 | $8,056.323 |
2025-09-07 | $0.291848 | $0.291 | $0.265 | $0.265165 | $7,391.013 |
2025-09-06 | $0.286746 | $0.293 | $0.267 | $0.286748 | $17,364.86 |
2025-09-05 | $0.304213 | $0.311 | $0.26 | $0.285332 | $13,949.46 |
2025-09-04 | $0.269044 | $0.305 | $0.262 | $0.300854 | $14,861.86 |
2025-09-03 | $0.303799 | $0.294 | $0.263 | $0.266095 | $17,991.98 |
2025-09-02 | $0.306558 | $0.337 | $0.275 | $0.29592 | $15,855.44 |
2025-09-01 | $0.271977 | $0.319 | $0.265 | $0.309166 | $8,990.412 |
2025-08-31 | $0.28737 | $0.291 | $0.252 | $0.271395 | $12,974.62 |
2025-08-30 | $0.302062 | $0.31 | $0.279 | $0.28293 | $19,846.26 |
2025-08-29 | $0.261569 | $0.307 | $0.247 | $0.299962 | $19,903.43 |
* 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
2025-09-18
DENT3S(DENT3S)
