STONKS(STONKS)今日
$0.027863
STONKS 価格履歴
(STONKS)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.028600 | $0.03051 | $0.02525 | $0.026040 | $3.030M |
2025-09-12 | $0.021813 | $0.03305 | $0.02153 | $0.028939 | $5.107M |
2025-09-11 | $0.021445 | $0.02198 | $0.02059 | $0.021771 | $1.199M |
2025-09-10 | $0.019783 | $0.02205 | $0.01995 | $0.021451 | $1.797M |
2025-09-09 | $0.021563 | $0.02188 | $0.01975 | $0.019777 | $1.490M |
2025-09-08 | $0.021471 | $0.02212 | $0.02058 | $0.021548 | $648.680K |
2025-09-07 | $0.020254 | $0.02191 | $0.02 | $0.021542 | $504.586K |
2025-09-06 | $0.019612 | $0.02049 | $0.019 | $0.020283 | $796.619K |
2025-09-05 | $0.019140 | $0.02068 | $0.01891 | $0.019547 | $786.359K |
2025-09-04 | $0.018855 | $0.01927 | $0.01864 | $0.019133 | $117.036K |
2025-09-03 | $0.017807 | $0.01935 | $0.01798 | $0.018873 | $663.551K |
2025-09-02 | $0.019132 | $0.01905 | $0.01758 | $0.017787 | $812.649K |
2025-09-01 | $0.019833 | $0.01983 | $0.01832 | $0.019080 | $606.500K |
2025-08-31 | $0.019880 | $0.02106 | $0.01954 | $0.019779 | $750.562K |
2025-08-30 | $0.018436 | $0.02135 | $0.01779 | $0.019872 | $1.271M |
2025-08-29 | $0.018514 | $0.01957 | $0.0182 | $0.018429 | $593.369K |
2025-08-28 | $0.018966 | $0.02029 | $0.01822 | $0.018579 | $930.441K |
2025-08-27 | $0.016268 | $0.01924 | $0.01635 | $0.018977 | $725.484K |
2025-08-26 | $0.017021 | $0.01697 | $0.01589 | $0.016286 | $425.032K |
2025-08-25 | $0.017936 | $0.01817 | $0.01623 | $0.016954 | $165.459K |
* 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
2025-09-14
STONKS(STONKS)
