ONINO(ONI)今日
$0.036952
1年前
$0.110211
2年前
$0.09997
3年前
$0.076399
ONINO 価格履歴
(ONI)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 | $0.055330 | $0.05481 | $0.037519 | $0.039049 | $168.977K |
2025-09-17 | $0.041518 | $0.080529 | $0.041744 | $0.055330 | $436.875K |
2025-09-16 | $0.037995 | $0.042633 | $0.037971 | $0.041932 | $159.846K |
2025-09-15 | $0.039585 | $0.039672 | $0.037936 | $0.037995 | $118.043K |
2025-09-14 | $0.039987 | $0.040392 | $0.039495 | $0.039495 | $116.240K |
2025-09-13 | $0.036737 | $0.040656 | $0.036758 | $0.039987 | $137.871K |
2025-09-12 | $0.035665 | $0.036891 | $0.035673 | $0.036717 | $133.560K |
2025-09-11 | $0.035608 | $0.036005 | $0.035205 | $0.035665 | $87,262.16 |
2025-09-10 | $0.033697 | $0.035712 | $0.033602 | $0.035612 | $114.762K |
2025-09-09 | $0.032517 | $0.034397 | $0.032286 | $0.033698 | $82,692.41 |
2025-09-08 | $0.034144 | $0.034189 | $0.032465 | $0.032519 | $13,270.89 |
2025-09-07 | $0.033697 | $0.034991 | $0.030122 | $0.034144 | $28,508.02 |
2025-09-06 | $0.033667 | $0.035821 | $0.033344 | $0.033642 | $9,026.883 |
2025-09-05 | $0.033540 | $0.034297 | $0.033052 | $0.033666 | $10,002.07 |
2025-09-04 | $0.034635 | $0.034704 | $0.033391 | $0.033540 | $3,432.885 |
2025-09-03 | $0.034075 | $0.034763 | $0.033827 | $0.034635 | $2,717.032 |
2025-09-02 | $0.034518 | $0.035945 | $0.034012 | $0.034075 | $10,139.52 |
2025-09-01 | $0.035444 | $0.035545 | $0.033696 | $0.034518 | $8,595.257 |
2025-08-31 | $0.034431 | $0.035675 | $0.034237 | $0.035425 | $12,325.78 |
2025-08-30 | $0.034826 | $0.035069 | $0.034270 | $0.034434 | $17,083.59 |
* 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
ONINO(ONI)
