SMART BLOCKCHAIN(SMART)今日
$0.004928
1年前
$0.002592
SMART BLOCKCHAIN 価格履歴
(SMART)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.004939 | $0.004952 | $0.004864 | $0.004919 | $372.228K |
2025-09-13 | $0.004822 | $0.004952 | $0.004793 | $0.004932 | $378.403K |
2025-09-12 | $0.004991 | $0.005110 | $0.004801 | $0.004829 | $414.731K |
2025-09-11 | $0.005029 | $0.005050 | $0.004938 | $0.004991 | $424.496K |
2025-09-10 | $0.004990 | $0.005050 | $0.004904 | $0.005038 | $333.945K |
2025-09-09 | $0.005138 | $0.005290 | $0.004797 | $0.004990 | $471.839K |
2025-09-08 | $0.005367 | $0.005288 | $0.005069 | $0.005138 | $319.907K |
2025-09-07 | $0.005151 | $0.005417 | $0.005137 | $0.005367 | $390.174K |
2025-09-06 | $0.005634 | $0.005691 | $0.005099 | $0.005150 | $400.323K |
2025-09-05 | $0.005740 | $0.005971 | $0.005209 | $0.005635 | $365.498K |
2025-09-04 | $0.006290 | $0.006344 | $0.005644 | $0.005669 | $415.145K |
2025-09-03 | $0.006421 | $0.006468 | $0.006251 | $0.006290 | $375.773K |
2025-09-02 | $0.006393 | $0.006566 | $0.006315 | $0.006421 | $406.722K |
2025-09-01 | $0.006312 | $0.006635 | $0.006233 | $0.006402 | $430.953K |
2025-08-31 | $0.006210 | $0.006389 | $0.006212 | $0.006313 | $294.567K |
2025-08-30 | $0.006254 | $0.006469 | $0.006171 | $0.006200 | $334.268K |
2025-08-29 | $0.006881 | $0.006950 | $0.006146 | $0.006290 | $488.299K |
2025-08-28 | $0.006634 | $0.007058 | $0.006670 | $0.006881 | $437.178K |
2025-08-27 | $0.006616 | $0.007174 | $0.006468 | $0.006635 | $411.077K |
2025-08-26 | $0.006814 | $0.007089 | $0.006465 | $0.006591 | $405.513K |
* 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
2025-09-15
SMART BLOCKCHAIN(SMART)
