OVERTAKE(TAKE)今日
$0.173544
OVERTAKE 価格履歴
(TAKE)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 | $0.178111 | $0.197627 | $0.16645 | $0.167251 | $15.533M |
2025-09-14 | $0.191703 | $0.19394 | $0.165399 | $0.180980 | $25.499M |
2025-09-13 | $0.167778 | $0.19394 | $0.162729 | $0.192351 | $22.335M |
2025-09-12 | $0.191273 | $0.192088 | $0.163939 | $0.168969 | $47.257M |
2025-09-11 | $0.182014 | $0.226826 | $0.168541 | $0.191562 | $45.808M |
2025-09-10 | $0.183409 | $0.184797 | $0.174674 | $0.182219 | $34.319M |
2025-09-09 | $0.174821 | $0.185046 | $0.164520 | $0.179156 | $32.202M |
2025-09-08 | $0.178129 | $0.226186 | $0.171176 | $0.174374 | $40.590M |
2025-09-07 | $0.155696 | $0.190478 | $0.151428 | $0.178213 | $84.518M |
2025-09-06 | $0.144668 | $0.160556 | $0.137403 | $0.154426 | $33.346M |
2025-09-05 | $0.183762 | $0.196700 | $0.141174 | $0.144730 | $42.803M |
2025-09-04 | $0.173702 | $0.204789 | $0.163150 | $0.183762 | $72.661M |
2025-09-03 | $0.099832 | $0.178336 | $0.099279 | $0.170709 | $57.383M |
2025-09-02 | $0.099843 | $0.102976 | $0.099391 | $0.099832 | $55.254M |
2025-09-01 | $0.092159 | $0.100525 | $0.092791 | $0.099968 | $39.682M |
2025-08-31 | $0.088255 | $0.097529 | $0.090018 | $0.092051 | $37.315M |
2025-08-30 | $0.083832 | $0.090024 | $0.083479 | $0.089192 | $31.054M |
2025-08-29 | $0.081361 | $0.091238 | $0.081402 | $0.083901 | $36.748M |
2025-08-28 | $0.078773 | $0.082685 | $0.075936 | $0.081688 | $29.652M |
2025-08-27 | $0.075511 | $0.086941 | $0.075341 | $0.078734 | $45.398M |
* 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
OVERTAKE(TAKE)
