R Games(RGAME)今日
$0.000244
1年前
$0.000705
R Games 価格履歴
(RGAME)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 | $0.000274 | $0.000282 | $0.000249 | $0.000250 | $22,355.97 |
2025-09-14 | $0.000275 | $0.000275 | $0.000260 | $0.000274 | $21,847.25 |
2025-09-13 | $0.000270 | $0.000283 | $0.000270 | $0.000275 | $15,525.10 |
2025-09-12 | $0.000270 | $0.000287 | $0.000255 | $0.000270 | $24,221.71 |
2025-09-11 | $0.000261 | $0.000275 | $0.000255 | $0.000270 | $21,012.82 |
2025-09-10 | $0.000256 | $0.000362 | $0.000251 | $0.000261 | $288.426K |
2025-09-09 | $0.000269 | $0.000353 | $0.000253 | $0.000256 | $20,442.30 |
2025-09-08 | $0.000231 | $0.000501 | $0.000232 | $0.000269 | $152.025K |
2025-09-07 | $0.000243 | $0.000290 | $0.000222 | $0.000232 | $31,063.02 |
2025-09-06 | $0.000223 | $0.000245 | $0.000215 | $0.000243 | $23,654.22 |
2025-09-05 | $0.000222 | $0.000225 | $0.000219 | $0.000223 | $19,606.57 |
2025-09-04 | -- | $0.000235 | $0.000221 | -- | -- |
2025-09-03 | $0.000227 | $0.000232 | $0.000219 | $0.000224 | $13,867.47 |
2025-09-02 | $0.000261 | $0.000270 | $0.000226 | $0.000227 | $30,756.39 |
2025-09-01 | $0.000348 | $0.000313 | $0.000258 | $0.000261 | $60,814.27 |
2025-08-31 | $0.000314 | $0.000447 | $0.000274 | $0.000348 | $601.733K |
2025-08-30 | $0.000269 | $0.000346 | $0.000280 | $0.000314 | $30,010.39 |
2025-08-29 | $0.000269 | $0.000353 | $0.000261 | $0.000269 | $62,837.30 |
2025-08-28 | $0.000271 | $0.000284 | $0.000253 | $0.000269 | $18,601.50 |
2025-08-27 | $0.000239 | $0.000293 | $0.000238 | $0.000271 | $37,514.55 |
* 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
R Games(RGAME)
