The “Investor”(INVESTOR)今日
$0.000032
The “Investor” 価格履歴
(INVESTOR)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000029 | $0.000029 | $0.000027 | $0.000027 | $348.1342 |
2025-09-05 | $0.000026 | $0.000029 | $0.000024 | $0.000029 | $2,332.498 |
2025-09-04 | $0.000035 | $0.000036 | $0.000026 | $0.000026 | $2,267.017 |
2025-09-03 | $0.000037 | $0.000038 | $0.000034 | $0.000035 | $2,878.513 |
2025-09-02 | $0.000044 | $0.000044 | $0.000036 | $0.000037 | $2,748.975 |
2025-09-01 | $0.000034 | $0.000054 | $0.000035 | $0.000044 | $10,911.35 |
2025-08-31 | $0.000024 | $0.000040 | $0.000023 | $0.000034 | $8,376.739 |
2025-08-30 | $0.000038 | $0.000038 | $0.000023 | $0.000023 | $9,643.750 |
2025-08-29 | $0.000020 | $0.000060 | $0.000020 | $0.000038 | $77,801.37 |
2025-08-28 | $0.000027 | $0.000027 | $0.000020 | $0.000020 | $2,478.827 |
2025-08-27 | $0.000021 | $0.000027 | $0.000021 | $0.000027 | $4,428.034 |
2025-08-26 | $0.000017 | $0.000022 | $0.000016 | $0.000021 | $2,525.745 |
2025-08-25 | -- | $0.000024 | $0.000017 | -- | -- |
2025-08-24 | $0.000025 | $0.000030 | $0.000022 | $0.000023 | $7,499.114 |
2025-08-23 | $0.000026 | $0.000029 | $0.000024 | $0.000025 | $4,821.633 |
2025-08-22 | $0.000022 | $0.000028 | $0.000022 | $0.000027 | $2,333.954 |
2025-08-21 | $0.000031 | $0.000031 | $0.000019 | $0.000022 | $8,815.306 |
2025-08-20 | $0.000034 | $0.000035 | $0.000030 | $0.000031 | $3,963.035 |
2025-08-19 | $0.000042 | $0.000044 | $0.000033 | $0.000035 | $8,535.444 |
2025-08-18 | $0.000064 | $0.000058 | $0.000041 | $0.000042 | $23,076.83 |
* 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
2025-09-07
The “Investor”(INVESTOR)
