SwapBased COIN(COIN)今日
$0.000302
1年前
$0.006584
SwapBased COIN 価格履歴
(COIN)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 | $0.000295 | $0.000302 | $0.000270 | $0.000294 | $1,005.503 |
2025-09-13 | $0.000313 | $0.000327 | $0.000291 | $0.000295 | $567.6945 |
2025-09-12 | $0.000305 | $0.000316 | $0.000305 | $0.000313 | $33.78238 |
2025-09-11 | $0.000309 | $0.000313 | $0.000301 | $0.000305 | $73.78611 |
2025-09-10 | $0.000312 | $0.000315 | $0.000304 | $0.000310 | $188.1263 |
2025-09-09 | $0.000322 | $0.000321 | $0.000311 | $0.000313 | $42.04977 |
2025-09-08 | $0.000314 | $0.000322 | $0.000311 | $0.000321 | $37.72628 |
2025-09-07 | $0.000313 | $0.000318 | $0.000312 | $0.000314 | $48.95678 |
2025-09-06 | $0.000318 | $0.000324 | $0.000312 | $0.000313 | $80.45372 |
2025-09-05 | $0.000321 | $0.000334 | $0.000317 | $0.000318 | $28.56417 |
2025-09-04 | $0.000337 | $0.000338 | $0.000319 | $0.000321 | $46.79668 |
2025-09-03 | $0.000324 | $0.000338 | $0.000321 | $0.000338 | $20.94053 |
2025-09-02 | $0.000387 | $0.000388 | $0.000323 | $0.000324 | $916.5949 |
2025-09-01 | $0.000427 | $0.000427 | $0.000387 | $0.000387 | $467.1380 |
2025-08-31 | $0.000419 | $0.000429 | $0.000414 | $0.000427 | $32.83758 |
2025-08-30 | $0.000417 | $0.000423 | $0.000408 | $0.000420 | $13.58449 |
2025-08-29 | $0.000430 | $0.000435 | $0.000408 | $0.000416 | $7.913148 |
2025-08-28 | $0.000450 | $0.000448 | $0.000430 | $0.000430 | $74.61421 |
2025-08-27 | $0.000441 | $0.000450 | $0.000440 | $0.000450 | $38.59566 |
2025-08-26 | $0.000450 | $0.000453 | $0.000422 | $0.000442 | $9.201378 |
* 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
SwapBased COIN(COIN)
