SatoshiVM(SAVM)今日
$0.142238
1年前
$0.925807
SatoshiVM 価格履歴
(SAVM)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 | $0.140593 | $0.153795 | $0.138273 | $0.142262 | $79,852.53 |
2025-09-16 | $0.151285 | $0.159573 | $0.139892 | $0.140827 | $80,029.38 |
2025-09-15 | $0.154037 | $0.158367 | $0.146059 | $0.151284 | $76,656.11 |
2025-09-14 | $0.157163 | $0.164760 | $0.150363 | $0.154010 | $72,983.49 |
2025-09-13 | $0.153630 | $0.163688 | $0.148664 | $0.157228 | $77,600.99 |
2025-09-12 | $0.150349 | $0.159806 | $0.145595 | $0.153655 | $77,114.95 |
2025-09-11 | $0.152087 | $0.156221 | $0.143404 | $0.150357 | $76,281.28 |
2025-09-10 | $0.147647 | $0.159271 | $0.142574 | $0.152115 | $74,502.86 |
2025-09-09 | $0.150250 | $0.157345 | $0.143010 | $0.147575 | $76,824.38 |
2025-09-08 | $0.149638 | $0.155874 | $0.143432 | $0.150327 | $76,275.85 |
2025-09-07 | $0.142830 | $0.157575 | $0.143121 | $0.149561 | $76,968.69 |
2025-09-06 | $0.144787 | $0.153266 | $0.142830 | $0.142926 | $149.921K |
2025-09-05 | $0.151453 | $0.181466 | $0.143939 | $0.147946 | $150.128K |
2025-09-04 | $0.170516 | $0.170035 | $0.147153 | $0.151453 | $88,623.98 |
2025-09-03 | $0.162628 | $0.170849 | $0.15354 | $0.170528 | $158.795K |
2025-09-02 | $0.165640 | $0.165283 | $0.150725 | $0.162628 | $161.400K |
2025-09-01 | $0.164174 | $0.170762 | $0.156336 | $0.158072 | $76,064.05 |
2025-08-31 | $0.160330 | $0.170224 | $0.156834 | $0.164173 | $74,323.07 |
2025-08-30 | $0.162718 | $0.166653 | $0.156584 | $0.160325 | $75,603.45 |
2025-08-29 | $0.168501 | $0.217921 | $0.160536 | $0.161771 | $216.619K |
* 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
SatoshiVM(SAVM)
