USEFUL COIN(USEFUL)今日
$0.000466
USEFUL COIN 価格履歴
(USEFUL)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000390 | $0.000417 | $0.000379 | $0.000394 | $18,661.55 |
2025-09-12 | $0.000415 | $0.000440 | $0.000387 | $0.000394 | $49,042.33 |
2025-09-11 | $0.000376 | $0.000473 | $0.000373 | $0.000415 | $81,959.89 |
2025-09-10 | $0.000385 | $0.000435 | $0.000367 | $0.000376 | $53,108.28 |
2025-09-09 | $0.000464 | $0.000472 | $0.000385 | $0.000390 | $47,430.84 |
2025-09-08 | $0.000465 | $0.000507 | $0.000445 | $0.000484 | $42,084.81 |
2025-09-07 | $0.000470 | $0.000474 | $0.000436 | $0.000466 | -- |
2025-09-06 | $0.000525 | $0.000528 | $0.000431 | $0.000466 | $68,354.61 |
2025-09-05 | $0.000395 | $0.000616 | $0.000464 | $0.000511 | $80,518.19 |
2025-09-04 | $0.000599 | $0.00059 | $0.00037 | $0.000395 | $13,848.13 |
2025-09-03 | $0.000679 | $0.00086 | $0.00041 | $0.000606 | $69,772.62 |
2025-09-02 | $0.000729 | $0.00086 | $0.00055 | $0.000864 | $159.143K |
2025-09-01 | $0.000672 | $0.00086 | $0.00041 | $0.000555 | $187.213K |
2025-08-31 | $0.000571 | $0.00041 | $0.00037 | $0.000415 | $175.585K |
2025-08-30 | $0.000550 | $0.000664 | $0.000459 | $0.000371 | $120.458K |
2025-08-29 | $0.000510 | $0.000835 | $0.000512 | $0.000548 | $255.516K |
2025-08-28 | $0.000400 | $0.000571 | $0.000376 | $0.000510 | $145.172K |
2025-08-27 | $0.000336 | $0.000458 | $0.000336 | $0.000401 | $83,452.68 |
2025-08-26 | $0.000405 | $0.00043 | $0.00033 | $0.000337 | $2.378M |
2025-08-25 | $0.000383 | $0.00047 | $0.00032 | $0.0004 | $3.767M |
* 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
2025-09-14
USEFUL COIN(USEFUL)
