TruFin Staked NEAR(TRUNEAR)今日
$3.39
TruFin Staked NEAR 価格履歴
(TRUNEAR)期間: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $3.424569 | $3.56 | $3.32 | $3.451948 | $829.2128 |
2025-09-19 | $3.253180 | $3.62 | $3.25 | $3.423195 | $523.2446 |
2025-09-18 | $2.899362 | $3.26 | $2.91 | $3.264027 | $643.7958 |
2025-09-17 | $2.936291 | $3.01 | $2.88 | $2.900384 | $510.7744 |
2025-09-16 | $2.826797 | $2.965379 | $2.809931 | $2.951556 | $762.0036 |
2025-09-15 | $2.922873 | $3.018499 | $2.804974 | $2.831949 | $779.1651 |
2025-09-14 | $3.063518 | $3.066052 | $2.912464 | $2.921722 | $708.8833 |
2025-09-13 | $2.960002 | $3.138491 | $2.966655 | $3.063246 | $323.1733 |
2025-09-12 | $2.924433 | $3.016902 | $2.925140 | $2.959979 | $578.9435 |
2025-09-11 | $2.939108 | $3.007828 | $2.891091 | $2.926630 | $563.2601 |
2025-09-10 | $2.876182 | $2.967155 | $2.851183 | $2.938012 | $839.5479 |
2025-09-09 | $2.775944 | $3.034498 | $2.760816 | $2.882658 | $593.6257 |
2025-09-08 | $2.686753 | $2.793320 | $2.658642 | $2.786851 | $408.6968 |
2025-09-07 | $2.590185 | $2.697528 | $2.581205 | $2.688844 | $771.7486 |
2025-09-06 | -- | $2.621790 | $2.573925 | -- | -- |
2025-09-05 | -- | $2.683933 | $2.565743 | -- | -- |
2025-09-04 | $2.680809 | $2.700991 | $2.574366 | $2.581036 | $114.8561 |
2025-09-03 | $2.549071 | $2.69 | $2.57 | $2.684074 | $424.9271 |
2025-09-02 | $2.551508 | $2.61 | $2.48 | $2.550105 | $605.3581 |
2025-09-01 | $2.644886 | $2.65 | $2.52 | $2.542825 | $833.6033 |
* 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
2025-09-21
TruFin Staked NEAR(TRUNEAR)
