Looping Collective(LOOP)今日
$0.013301
Looping Collective 価格履歴
(LOOP)期間: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.015789 | $0.015778 | $0.013136 | $0.013404 | $87,350.32 |
2025-09-08 | $0.014260 | $0.016160 | $0.014000 | $0.015789 | $43,026.36 |
2025-09-07 | $0.012937 | $0.014405 | $0.012651 | $0.014356 | $37,798.07 |
2025-09-06 | $0.013070 | $0.013548 | $0.012895 | $0.012917 | $13,503.39 |
2025-09-05 | $0.013028 | $0.013454 | $0.012852 | $0.013070 | $26,915.07 |
2025-09-04 | $0.014102 | $0.014202 | $0.012729 | $0.013015 | $26,941.90 |
2025-09-03 | $0.013715 | $0.014117 | $0.013499 | $0.014049 | $4,028.025 |
2025-09-02 | $0.013498 | $0.013912 | $0.012895 | $0.013742 | $9,950.871 |
2025-09-01 | $0.013756 | $0.014172 | $0.013379 | $0.013527 | $15,331.66 |
2025-08-31 | $0.013735 | $0.014119 | $0.013517 | $0.013779 | $12,045.54 |
2025-08-30 | $0.014264 | $0.014367 | $0.013523 | $0.013746 | $11,656.54 |
2025-08-29 | $0.015208 | $0.015100 | $0.013787 | $0.014247 | $13,758.99 |
2025-08-28 | $0.016120 | $0.016449 | $0.015079 | $0.015156 | $16,964.37 |
2025-08-27 | $0.015272 | $0.016758 | $0.015294 | $0.016259 | $19,254.62 |
2025-08-26 | $0.014806 | $0.015351 | $0.013537 | $0.015283 | $14,345.26 |
2025-08-25 | $0.014822 | $0.015718 | $0.014449 | $0.014805 | $17,888.68 |
2025-08-24 | $0.015399 | $0.015252 | $0.014626 | $0.014822 | $11,864.54 |
2025-08-23 | $0.015350 | $0.016129 | $0.015297 | $0.015387 | $15,499.35 |
2025-08-22 | $0.014471 | $0.015473 | $0.014240 | $0.015323 | $2,265.183 |
2025-08-21 | $0.015015 | $0.015545 | $0.014402 | $0.014481 | $9,625.773 |
* 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
2025-09-10
Looping Collective(LOOP)
