the coin(THE)今日
$0.000185
the coin 価格履歴
(THE)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000162 | $0.000197 | $0.000149 | $0.000184 | $13,431.33 |
2025-09-11 | $0.000182 | $0.000185 | $0.000162 | $0.000162 | $6,455.949 |
2025-09-10 | $0.000243 | $0.000251 | $0.000176 | $0.000182 | $19,238.26 |
2025-09-09 | $0.000281 | $0.000284 | $0.000225 | $0.000245 | $22,686.04 |
2025-09-08 | $0.000220 | $0.000288 | $0.000213 | $0.000281 | $15,345.84 |
2025-09-07 | $0.000157 | $0.000233 | $0.000152 | $0.000220 | $44,088.54 |
2025-09-06 | $0.000152 | $0.000168 | $0.000151 | $0.000157 | $4,884.666 |
2025-09-05 | $0.000140 | $0.000156 | $0.000135 | $0.000152 | $5,701.201 |
2025-09-04 | $0.000165 | $0.000170 | $0.000140 | $0.000140 | $16,156.45 |
2025-09-03 | $0.000182 | $0.000186 | $0.000142 | $0.000165 | $9,132.543 |
2025-09-02 | $0.000182 | $0.000195 | $0.000172 | $0.000181 | $11,032.75 |
2025-09-01 | $0.000229 | $0.000230 | $0.000179 | $0.000182 | $9,717.236 |
2025-08-31 | $0.000227 | $0.000277 | $0.000223 | $0.000229 | $20,095.72 |
2025-08-30 | $0.000230 | $0.000259 | $0.000195 | $0.000226 | $22,492.68 |
2025-08-29 | $0.000242 | $0.000249 | $0.000204 | $0.000230 | $28,004.63 |
2025-08-28 | $0.000274 | $0.000287 | $0.000225 | $0.000242 | $30,176.91 |
2025-08-27 | $0.000324 | $0.000325 | $0.000267 | $0.000274 | $26,663.21 |
2025-08-26 | $0.000492 | $0.000498 | $0.000267 | $0.000324 | $79,721.05 |
2025-08-25 | $0.000499 | $0.000571 | $0.000451 | $0.000491 | $38,165.23 |
2025-08-24 | $0.000417 | $0.000556 | $0.000289 | $0.000499 | $141.516K |
* 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
2025-09-13
the coin(THE)
