etc3s(ETC3S)今日
$0.018456
1年前
$0.020156
2年前
$0.134732
3年前
$0.023526
4年前
$0.001952
etc3s 価格履歴
(ETC3S)期間: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.021291 | $0.021 | $0.019 | $0.019161 | $17,671.25 |
2025-09-09 | $0.020354 | $0.021 | $0.019 | $0.021061 | $13,908.28 |
2025-09-08 | $0.022267 | $0.022 | $0.019 | $0.02006 | $7,698.552 |
2025-09-07 | $0.023548 | $0.023 | $0.021 | $0.021915 | $6,540.751 |
2025-09-06 | $0.023142 | $0.023 | $0.022 | $0.023221 | $18,725.80 |
2025-09-05 | $0.024213 | $0.024 | $0.02 | $0.022962 | $14,305.13 |
2025-09-04 | $0.021728 | $0.024 | $0.021 | $0.023934 | $14,173.63 |
2025-09-03 | $0.024063 | $0.023 | $0.021 | $0.021478 | $17,857.92 |
2025-09-02 | $0.024248 | $0.025 | $0.022 | $0.023567 | $16,811.45 |
2025-09-01 | $0.02266 | $0.025 | $0.021 | $0.024517 | $8,982.381 |
2025-08-31 | $0.023543 | $0.023 | $0.022 | $0.022402 | $12,812.42 |
2025-08-30 | $0.02457 | $0.024 | $0.022 | $0.023235 | $19,633.53 |
2025-08-29 | $0.022287 | $0.024 | $0.021 | $0.024338 | $19,793.45 |
2025-08-28 | $0.021502 | $0.022 | $0.021 | $0.021952 | $17,407.55 |
2025-08-27 | $0.023686 | $0.023 | $0.021 | $0.021276 | $22,631.04 |
2025-08-26 | $0.02278 | $0.025 | $0.022 | $0.023299 | $26,823.41 |
2025-08-25 | $0.019235 | $0.022 | $0.016 | $0.022698 | $14,728.18 |
2025-08-24 | $0.017746 | $0.019 | $0.017 | $0.018788 | $21,009.37 |
2025-08-23 | $0.020557 | $0.018 | $0.014 | $0.017583 | $34,575.17 |
2025-08-22 | $0.03023 | $0.031 | $0.014 | $0.019655 | $22,380.29 |
* 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
2025-09-11
etc3s(ETC3S)
