VAPE(VAPE)今日
$0.300375
1年前
$0.323652
VAPE 価格履歴
(VAPE)期間: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.304519 | $0.314719 | $0.291571 | $0.299746 | $2,361.752 |
2025-09-18 | $0.313708 | $0.321753 | $0.302435 | $0.304519 | $1,353.900 |
2025-09-17 | $0.321990 | $0.322366 | $0.311953 | $0.312362 | $404.5957 |
2025-09-16 | $0.316363 | $0.326636 | $0.316260 | $0.322014 | $388.0282 |
2025-09-15 | $0.321856 | $0.328048 | $0.316268 | $0.316363 | $815.1269 |
2025-09-14 | $0.325606 | $0.326568 | $0.318354 | $0.321856 | $542.6015 |
2025-09-13 | $0.323613 | $0.334772 | $0.322989 | $0.325720 | $725.3969 |
2025-09-12 | $0.331306 | $0.331064 | $0.322884 | $0.323613 | $300.3259 |
2025-09-11 | $0.336040 | $0.339897 | $0.329934 | $0.331306 | $408.8314 |
2025-09-10 | $0.327908 | $0.338691 | $0.326780 | $0.336040 | $718.9016 |
2025-09-09 | $0.329395 | $0.330844 | $0.322481 | $0.326979 | $317.3623 |
2025-09-08 | $0.277971 | $0.336790 | $0.277255 | $0.328277 | $5,098.459 |
2025-09-07 | $0.274759 | $0.277993 | $0.274279 | $0.277970 | $146.9166 |
2025-09-06 | $0.270141 | $0.275038 | $0.266893 | $0.274777 | $678.7181 |
2025-09-05 | $0.271294 | $0.272590 | $0.267285 | $0.269220 | $170.6195 |
2025-09-04 | $0.271644 | $0.273791 | $0.269582 | $0.271294 | $135.6105 |
2025-09-03 | $0.265454 | $0.271925 | $0.265155 | $0.271644 | $363.9560 |
2025-09-02 | $0.263492 | $0.266007 | $0.255063 | $0.264012 | $765.5744 |
2025-09-01 | $0.287072 | $0.287073 | $0.256411 | $0.261668 | $3,050.754 |
2025-08-31 | $0.291136 | $0.29332 | $0.282994 | $0.287072 | $478.7540 |
* 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
2025-09-20
VAPE(VAPE)
