TRUST AI(TRT)今日
$0.48998
1年前
$0.014201
TRUST AI 価格履歴
(TRT)期間: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.489984 | $0.531011 | $0.482057 | $0.495104 | $6,336.627 |
2025-09-01 | $0.501599 | $0.519588 | $0.479986 | $0.489984 | $58,853.64 |
2025-08-31 | $0.535412 | $0.535422 | $0.494901 | $0.501599 | $45,689.53 |
2025-08-30 | $0.539513 | $0.539548 | $0.496004 | $0.535412 | $686.9161 |
2025-08-29 | $0.508910 | $0.541402 | $0.486714 | $0.539513 | $25,108.81 |
2025-08-28 | $0.551257 | $0.558046 | $0.500008 | $0.508929 | $37,989.74 |
2025-08-27 | $0.535602 | $0.586809 | $0.420146 | $0.551256 | $57,670.25 |
2025-08-26 | $0.561130 | $0.563293 | $0.430041 | $0.535602 | $33,611.61 |
2025-08-25 | -- | $0.602571 | $0.534867 | -- | -- |
2025-08-24 | $0.530882 | $0.583327 | $0.531277 | $0.555228 | $1,015.571 |
2025-08-23 | $0.560664 | $0.638808 | $0.530815 | $0.530889 | $81,987.01 |
2025-08-22 | $0.583290 | $0.583293 | $0.535368 | $0.560664 | $1,239.851 |
2025-08-21 | $0.599858 | $0.609532 | $0.560044 | $0.583284 | $93,569.59 |
2025-08-20 | $0.602305 | $0.608778 | $0.587557 | $0.599858 | $1,006.368 |
2025-08-19 | $0.608286 | $0.64065 | $0.59373 | $0.600995 | $143.795K |
2025-08-18 | -- | $0.64033 | $0.601182 | $0.608286 | $92,896.84 |
2025-08-17 | -- | $0.658013 | $0.596818 | -- | -- |
2025-08-16 | $0.625550 | $0.617167 | $0.595753 | $0.602050 | $206.667K |
2025-08-15 | $0.594214 | $0.627121 | $0.588241 | $0.625550 | $1,721.353 |
2025-08-14 | $0.628015 | $0.634831 | $0.594215 | $0.594214 | $156.649K |
* 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
2025-09-03
TRUST AI(TRT)
