One World Chain(OWCT)今日
$0.004005
One World Chain 価格履歴
(OWCT)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.003489 | $0.003791 | $0.002972 | $0.003600 | $571.8593 |
2025-09-14 | -- | $0.003536 | $0.003398 | $0.003489 | $96.07913 |
2025-09-13 | -- | $0.003558 | $0.002994 | -- | -- |
2025-09-12 | -- | $0.003350 | $0.002698 | -- | -- |
2025-09-11 | $0.002587 | $0.003108 | $0.002587 | -- | -- |
2025-09-10 | -- | $0.003107 | $0.002587 | $0.002587 | $475.1037 |
2025-09-09 | -- | $0.002982 | $0.002838 | -- | -- |
2025-09-08 | $0.002822 | $0.002838 | $0.002806 | -- | -- |
2025-09-07 | $0.002743 | $0.002832 | $0.002675 | $0.002822 | $152.6926 |
2025-09-06 | $0.002911 | $0.002948 | $0.002218 | $0.002743 | $338.1701 |
2025-09-05 | -- | $0.003391 | $0.002716 | $0.002911 | $1,202.950 |
2025-09-04 | -- | $0.002701 | $0.002654 | -- | -- |
2025-09-03 | -- | $0.002585 | $0.002556 | -- | -- |
2025-09-02 | $0.002548 | $0.002631 | $0.000584 | -- | -- |
2025-09-01 | $0.002525 | $0.002621 | $0.002511 | $0.002548 | $31.45509 |
2025-08-31 | -- | $0.002525 | $0.002478 | $0.002525 | $7.418568 |
2025-08-30 | -- | $0.002502 | $0.002426 | -- | -- |
2025-08-29 | $0.002524 | $0.002535 | $0.002494 | -- | -- |
2025-08-28 | -- | $0.002578 | $0.002524 | $0.002524 | $5.234449 |
2025-08-27 | -- | $0.002456 | $0.002444 | -- | -- |
* 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
2025-09-16
One World Chain(OWCT)
