Liqwid Finance(LQ)今日
$2.79
1年前
$0.730422
2年前
$2.35
Liqwid Finance 価格履歴
(LQ)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $2.740750 | $2.752746 | $2.686623 | $2.720460 | $10,960.71 |
2025-09-03 | $2.626648 | $2.75 | $2.64 | $2.743549 | $7,299.976 |
2025-09-02 | $2.718124 | $2.79 | $2.62 | $2.626648 | $30,970.20 |
2025-09-01 | $2.666311 | $2.77 | $2.54 | $2.677251 | $26,219.26 |
2025-08-31 | $2.681178 | $2.71 | $2.6 | $2.666582 | $17,404.34 |
2025-08-30 | $2.715590 | $2.75 | $2.61 | $2.681176 | $17,559.91 |
2025-08-29 | $2.816747 | $2.8 | $2.59 | $2.703424 | $25,324.10 |
2025-08-28 | $3.024079 | $3 | $2.77 | $2.821992 | $27,883.80 |
2025-08-27 | $2.769909 | $3.07 | $2.77 | $3.018261 | $32,559.70 |
2025-08-26 | $2.781831 | $2.83 | $2.55 | $2.769904 | $80,475.02 |
2025-08-25 | $3.026606 | $3.18 | $2.71 | $2.781831 | $99,005.61 |
2025-08-24 | $3.116057 | $3.16 | $2.96 | $3.004493 | $33,660.84 |
2025-08-23 | $3.270517 | $3.36 | $2.99 | $3.115455 | $70,093.39 |
2025-08-22 | $3.179827 | $3.33 | $2.93 | $3.270328 | $41,211.12 |
2025-08-21 | $3.344147 | $3.36 | $3.17 | $3.168646 | $23,562.95 |
2025-08-20 | $3.306560 | $3.36 | $3.15 | $3.344182 | $13,522.36 |
2025-08-19 | $3.494113 | $3.61 | $3.3 | $3.306694 | $15,181.25 |
2025-08-18 | $3.696156 | $3.74 | $3.43 | $3.541381 | $5,017.304 |
2025-08-17 | $3.401704 | $3.74 | $3.38 | $3.695093 | $17,164.69 |
2025-08-16 | $3.498634 | $3.69 | $3.38 | $3.402110 | $19,193.83 |
* 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
2025-09-05
Liqwid Finance(LQ)
