Leveraged frxETH(XFRXETH)今日
$1.027
1年前
$0.481136
Leveraged frxETH 価格履歴
(XFRXETH)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 | $1.002882 | $1.035 | $0.994973 | $1.027157 | -- |
2025-09-17 | $0.991884 | $1.014801 | $0.997433 | $1.003300 | -- |
2025-09-16 | $1.001072 | $1.013849 | $0.990424 | $0.992562 | -- |
2025-09-15 | $1.027091 | $1.043191 | $1.000700 | $1.000700 | -- |
2025-09-14 | $1.044320 | $1.048351 | $1.026560 | $1.027091 | -- |
2025-09-13 | $1.015494 | $1.064385 | $1.017585 | $1.042304 | -- |
2025-09-12 | $0.986624 | $1.018349 | $0.985781 | $1.015327 | -- |
2025-09-11 | $0.981266 | $0.992462 | $0.964359 | $0.986638 | -- |
2025-09-10 | $0.956371 | $0.986877 | $0.953073 | $0.981266 | -- |
2025-09-09 | $0.972804 | $0.973133 | $0.954372 | $0.956169 | -- |
2025-09-08 | $0.957159 | $0.972808 | $0.952940 | $0.972800 | -- |
2025-09-07 | $0.951868 | $0.960459 | $0.949275 | $0.957159 | -- |
2025-09-06 | $0.955075 | $0.964044 | $0.949818 | $0.951868 | -- |
2025-09-05 | $0.961886 | $0.996210 | $0.951355 | $0.955043 | -- |
2025-09-04 | $0.997135 | $0.998773 | $0.960993 | $0.961886 | -- |
2025-09-03 | $0.963385 | $0.997293 | $0.95269 | $0.997135 | -- |
2025-09-02 | $0.973931 | $0.982716 | $0.946369 | $0.963385 | -- |
2025-09-01 | $0.997798 | $0.999743 | $0.972654 | $0.973089 | -- |
2025-08-31 | $0.971945 | $0.9978 | $0.967458 | $0.997797 | -- |
2025-08-30 | $0.963880 | $0.980394 | $0.955212 | $0.971945 | -- |
* 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
Leveraged frxETH(XFRXETH)
