opTrade AI(OPTR)今日
$0.515919
opTrade AI 価格履歴
(OPTR)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 | $0.523561 | $0.528845 | $0.501563 | $0.509509 | $2,253.405 |
2025-09-14 | $0.553307 | $0.556454 | $0.523536 | $0.523536 | $2,182.645 |
2025-09-13 | $0.541931 | $0.564224 | $0.542265 | $0.553229 | $1,622.026 |
2025-09-12 | $0.535112 | $0.548765 | $0.534283 | $0.541931 | $1,256.283 |
2025-09-11 | -- | $0.544605 | $0.521332 | -- | -- |
2025-09-10 | -- | $0.532697 | $0.511614 | -- | -- |
2025-09-09 | -- | $0.571964 | $0.523698 | -- | -- |
2025-09-08 | -- | $0.597870 | $0.567602 | -- | -- |
2025-09-07 | $0.558097 | $0.575522 | $0.555088 | $0.573653 | $3,235.978 |
2025-09-06 | $0.588228 | $0.587519 | $0.557539 | $0.557709 | $2,774.125 |
2025-09-05 | $0.614107 | $0.636071 | $0.585303 | $0.587521 | $4,303.983 |
2025-09-04 | $0.599453 | $0.627991 | $0.584186 | $0.613245 | $3,626.925 |
2025-09-03 | $0.588821 | $0.60664 | $0.582969 | $0.599453 | $3,032.158 |
2025-09-02 | $0.579647 | $0.60345 | $0.133962 | $0.588035 | $3,452.925 |
2025-09-01 | $0.566143 | $0.591548 | $0.561084 | $0.580323 | $2,619.088 |
2025-08-31 | $0.564713 | $0.580577 | $0.557377 | $0.566103 | $2,816.563 |
2025-08-30 | $0.550100 | $0.564732 | $0.544944 | $0.563799 | $1,079.520 |
2025-08-29 | $0.631341 | $0.620743 | $0.544741 | $0.550100 | $5,118.208 |
2025-08-28 | $0.695494 | $0.693146 | $0.556496 | $0.631341 | $15,504.57 |
2025-08-27 | $0.671671 | $0.696365 | $0.669496 | $0.696365 | $954.8748 |
* 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
opTrade AI(OPTR)
