Nineteen.ai(SN19)今日
$4.56
Nineteen.ai 価格履歴
(SN19)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $4.436499 | $4.56 | $4.32 | $4.395426 | $39,983.25 |
2025-09-11 | $4.330849 | $4.56 | $4.23 | $4.427721 | $227.848K |
2025-09-10 | $4.194846 | $4.36 | $4.18 | $4.326349 | $2.070M |
2025-09-09 | $4.034363 | $4.48 | $3.93 | $4.194846 | $2.983M |
2025-09-08 | $3.793234 | $4.05 | $3.76 | $4.040296 | $100.934K |
2025-09-07 | $3.647237 | $3.82 | $3.64 | $3.794281 | $403.545K |
2025-09-06 | $3.635750 | $3.69 | $3.62 | $3.652049 | $833.452K |
2025-09-05 | $3.855292 | $3.849003 | $3.607836 | $3.631204 | $505.396K |
2025-09-04 | $4.058386 | $4.06 | $3.84 | $3.853040 | $379.578K |
2025-09-03 | $4.066857 | $4.35 | $4.03 | $4.069426 | $1.143M |
2025-09-02 | $4.035589 | $4.14 | $3.94 | $4.078379 | $36,988.08 |
2025-09-01 | $4.252771 | $4.27 | $4.02 | $4.030492 | $381.876K |
2025-08-31 | $4.286944 | $4.33 | $4.23 | $4.249232 | $122.393K |
2025-08-30 | $4.248153 | $4.32 | $4.18 | $4.293158 | $28,351.70 |
2025-08-29 | $4.488175 | $4.49 | $4.21 | $4.236257 | $84,879.60 |
2025-08-28 | $4.571386 | $4.62 | $4.43 | $4.495152 | $99,837.67 |
2025-08-27 | $4.467209 | $4.65 | $4.48 | $4.568639 | $59,502.64 |
2025-08-26 | $5.202901 | $5.23 | $4.4 | $4.469952 | $454.300K |
2025-08-25 | $5.432278 | $5.76 | $5.17 | $5.203378 | $379.642K |
2025-08-24 | $5.622401 | $5.69 | $5.38 | $5.432262 | $112.266K |
* 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
2025-09-13
Nineteen.ai(SN19)
