Single Finance(SINGLE)今日
$0.000172
1年前
$0.000559
2年前
$0.001834
3年前
$0.005970
Single Finance 価格履歴
(SINGLE)期間: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000169 | $0.000177 | $0.000168 | $0.000176 | $17,520.90 |
2025-09-07 | $0.000180 | $0.000183 | $0.000166 | $0.000169 | $17,403.19 |
2025-09-06 | $0.000183 | $0.000184 | $0.000176 | $0.000180 | $18,367.04 |
2025-09-05 | $0.000176 | $0.000185 | $0.000176 | $0.000184 | $17,841.63 |
2025-09-04 | $0.000178 | $0.000184 | $0.000176 | $0.000176 | $17,884.59 |
2025-09-03 | $0.000163 | $0.000178 | $0.000163 | $0.000178 | $17,189.52 |
2025-09-02 | $0.000162 | $0.000163 | $0.000154 | $0.000163 | $16,704.12 |
2025-09-01 | $0.000171 | $0.000178 | $0.000160 | $0.000162 | $17,127.81 |
2025-08-31 | $0.000174 | $0.000174 | $0.000170 | $0.000171 | $17,441.90 |
2025-08-30 | $0.000174 | $0.000176 | $0.000167 | $0.000174 | $18,191.99 |
2025-08-29 | $0.000189 | $0.000190 | $0.000169 | $0.000174 | $18,798.37 |
2025-08-28 | $0.000179 | $0.000191 | $0.000171 | $0.000189 | $20,461.06 |
2025-08-27 | $0.000153 | $0.000182 | $0.000154 | $0.000179 | $19,685.16 |
2025-08-26 | $0.000150 | $0.000157 | $0.000148 | $0.000153 | $11,311.81 |
2025-08-25 | $0.000146 | $0.000151 | $0.000146 | $0.000150 | $13,624.58 |
2025-08-24 | $0.000144 | $0.000146 | $0.000140 | $0.000146 | $18,194.29 |
2025-08-23 | $0.000143 | $0.000155 | $0.000141 | $0.000143 | $15,829.66 |
2025-08-22 | $0.000140 | $0.000147 | $0.000142 | $0.000143 | $20,766.95 |
2025-08-21 | $0.000140 | $0.000147 | $0.000139 | $0.000140 | $19,349.38 |
2025-08-20 | $0.000147 | $0.000149 | $0.000139 | $0.000140 | $22,577.90 |
* 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
2025-09-09
Single Finance(SINGLE)
