Definder Network(DNT)今日
$0.031173
1年前
$0.081446
2年前
$0.126448
3年前
$0.363021
4年前
$7.44
5年前
$0.217739
6年前
$0.649175
7年前
$1.54
Definder Network 価格履歴
(DNT)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 | $0.032101 | $0.032201 | $0.030765 | $0.030969 | $5.914110 |
2025-09-13 | $0.031159 | $0.032809 | $0.031281 | $0.032105 | $13.72707 |
2025-09-12 | $0.031106 | $0.032132 | $0.031148 | $0.031246 | $5.874716 |
2025-09-11 | $0.031074 | $0.031981 | $0.030510 | $0.031132 | $1.500603 |
2025-09-10 | $0.029521 | $0.031176 | $0.029538 | $0.031084 | $4.630287 |
2025-09-09 | $0.029640 | $0.030688 | $0.029341 | $0.029521 | $5.909452 |
2025-09-08 | $0.028583 | $0.030090 | $0.028206 | $0.029735 | $10.17786 |
2025-09-07 | $0.028163 | $0.028933 | $0.027986 | $0.028590 | $25.58257 |
2025-09-06 | $0.028490 | $0.028724 | $0.028082 | $0.028163 | $0.633249 |
2025-09-05 | $0.027811 | $0.029106 | $0.027446 | $0.028462 | $17.58750 |
2025-09-04 | $0.028001 | $0.028382 | $0.027573 | $0.027811 | $15.40246 |
2025-09-03 | $0.027606 | $0.028211 | $0.027475 | $0.028009 | $4.840937 |
2025-09-02 | $0.026996 | $0.028036 | $0.026575 | $0.027699 | $2.912801 |
2025-09-01 | $0.027488 | $0.027898 | $0.026639 | $0.027026 | $2.619484 |
2025-08-31 | $0.027183 | $0.027860 | $0.027134 | $0.027499 | $0.729559 |
2025-08-30 | $0.031790 | $0.032027 | $0.025292 | $0.027171 | $128.8734 |
2025-08-29 | $0.034112 | $0.034202 | $0.031683 | $0.031820 | $11.42064 |
2025-08-28 | $0.035739 | $0.035484 | $0.033720 | $0.034047 | $48.52437 |
2025-08-27 | $0.035566 | $0.036302 | $0.035199 | $0.035739 | $6.502458 |
2025-08-26 | $0.036264 | $0.036409 | $0.035074 | $0.035580 | $9.632939 |
* 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
Definder Network(DNT)
