SakeSwap(SAKE)今日
$0.001675
1年前
$0.001055
2年前
$0.001002
3年前
$0.003477
4年前
$0.038305
5年前
$0.08222
SakeSwap 価格履歴
(SAKE)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.001673 | $0.001690 | $0.001665 | $0.001672 | $66,309.67 |
2025-09-16 | $0.001654 | $0.001690 | $0.001648 | $0.001673 | $60,825.02 |
2025-09-15 | $0.001670 | $0.001672 | $0.001647 | $0.001654 | $36,760.14 |
2025-09-14 | $0.001652 | $0.001670 | $0.001651 | $0.001670 | $28,679.13 |
2025-09-13 | $0.001647 | $0.001682 | $0.001580 | $0.001653 | $25,978.72 |
2025-09-12 | $0.001624 | $0.001655 | $0.001624 | $0.001646 | $28,166.96 |
2025-09-11 | $0.001665 | $0.001665 | $0.001618 | $0.001624 | $26,946.97 |
2025-09-10 | $0.001638 | $0.001667 | $0.001593 | $0.001666 | $23,317.37 |
2025-09-09 | $0.001601 | $0.001639 | $0.001599 | $0.001638 | $28,127.83 |
2025-09-08 | $0.001731 | $0.001744 | $0.001596 | $0.001601 | $25,704.97 |
2025-09-07 | $0.001646 | $0.001734 | $0.001567 | $0.001731 | $27,264.58 |
2025-09-06 | $0.001546 | $0.001649 | $0.001545 | $0.001646 | $27,047.76 |
2025-09-05 | $0.001544 | $0.001548 | $0.001530 | $0.001547 | $28,847.33 |
2025-09-04 | $0.001547 | $0.001548 | $0.001534 | $0.001544 | $25,660.73 |
2025-09-03 | $0.001532 | $0.001549 | $0.001498 | $0.001539 | $20,940.45 |
2025-09-02 | $0.001435 | $0.001538 | $0.001433 | $0.001532 | $20,517.44 |
2025-09-01 | $0.001644 | $0.001645 | $0.001433 | $0.001434 | $23,705.48 |
2025-08-31 | $0.001608 | $0.001647 | $0.001590 | $0.001644 | $23,885.13 |
2025-08-30 | $0.001676 | $0.001680 | $0.001590 | $0.001608 | $27,573.54 |
2025-08-29 | $0.001683 | $0.001757 | $0.001673 | $0.001676 | $23,547.10 |
* 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
2025-09-18
SakeSwap(SAKE)
