VaultX(VLTX)今日
$0.085
VaultX 価格履歴
(VLTX)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.14534 | $0.2 | $0.145 | $0.1581 | $294.469K |
2025-09-17 | $0.16934 | $0.16999 | $0.13269 | $0.14555 | $21,675.41 |
2025-09-16 | $0.16615 | $0.19998 | $0.12 | $0.16934 | $24,755.58 |
2025-09-15 | $0.2098 | $0.20985 | $0.15018 | $0.16614 | $23,798.59 |
2025-09-14 | $0.20029 | $0.21001 | $0.15016 | $0.20983 | $27,239.00 |
2025-09-13 | $0.18983 | $0.21012 | $0.15009 | $0.20031 | $25,441.75 |
2025-09-12 | $0.20003 | $0.20406 | $0.15029 | $0.18985 | $100.846K |
2025-09-11 | $0.20007 | $0.20015 | $0.15006 | $0.2 | $26,376.65 |
2025-09-10 | $0.20009 | $0.20038 | $0.13 | $0.20006 | $26,521.74 |
2025-09-09 | $0.20997 | $0.21 | $0.14996 | $0.20003 | $27,297.11 |
2025-09-08 | $0.20996 | $0.21 | $0.08132 | $0.20995 | $15,219.10 |
2025-09-07 | $0.2099 | $0.21991 | $0.19894 | $0.20994 | $28,913.05 |
2025-09-06 | $0.20503 | $0.22 | $0.19972 | $0.20989 | $29,283.70 |
2025-09-05 | $0.17996 | $0.20517 | $0.17968 | $0.20506 | $286.490K |
2025-09-04 | $0.17993 | $0.18 | $0.16893 | $0.17998 | $25,243.83 |
2025-09-03 | $0.14964 | $0.19 | $0.14899 | $0.17994 | $18,556.47 |
2025-09-02 | $0.14999 | $0.16 | $0.07991 | $0.14996 | $6,513.684 |
2025-09-01 | $0.07083 | $0.14999 | $0.06998 | $0.14999 | $11,485.84 |
2025-08-31 | $0.07016 | $0.07102 | $0.06999 | $0.07083 | $9,822.126 |
2025-08-30 | $0.13869 | $0.1389 | $0.05415 | $0.07014 | $9,624.217 |
* 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
2025-09-19
VaultX(VLTX)
