VOXTO(VXT)今日
$0.025288
1年前
$0.032544
VOXTO 価格履歴
(VXT)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 | $0.025348 | $0.025447 | $0.025265 | $0.025286 | $111.828K |
2025-09-18 | $0.025373 | $0.025437 | $0.025264 | $0.025348 | $96,536.37 |
2025-09-17 | $0.025343 | $0.025444 | $0.025267 | $0.025373 | $97,559.01 |
2025-09-16 | $0.025436 | $0.025446 | $0.025262 | $0.025343 | $106.980K |
2025-09-15 | $0.025400 | $0.025476 | $0.025339 | $0.025436 | $100.542K |
2025-09-14 | $0.025420 | $0.025471 | $0.025338 | $0.025390 | $108.317K |
2025-09-13 | $0.025415 | $0.025467 | $0.025341 | $0.025402 | $111.365K |
2025-09-12 | $0.025454 | $0.025607 | $0.025273 | $0.025415 | $115.563K |
2025-09-11 | $0.025594 | $0.025614 | $0.025203 | $0.025434 | $46,492.11 |
2025-09-10 | $0.025690 | $0.025829 | $0.025529 | $0.025594 | $86,605.74 |
2025-09-09 | $0.024979 | $0.025860 | $0.024730 | $0.025690 | $115.271K |
2025-09-08 | $0.024139 | $0.025507 | $0.023350 | $0.024979 | $110.394K |
2025-09-07 | $0.023551 | $0.025983 | $0.023532 | $0.024129 | $129.199K |
2025-09-06 | $0.023569 | $0.026501 | $0.023080 | $0.023572 | $126.848K |
2025-09-05 | $0.025321 | $0.025642 | $0.023519 | $0.023519 | $102.598K |
2025-09-04 | -- | $0.027422 | $0.025255 | -- | -- |
2025-09-03 | $0.027580 | $0.027690 | $0.025219 | $0.025552 | $100.909K |
2025-09-02 | $0.027110 | $0.027699 | $0.024350 | $0.027609 | $96,406.12 |
2025-09-01 | $0.029069 | $0.029870 | $0.026570 | $0.027129 | $80,095.51 |
2025-08-31 | $0.028370 | $0.029780 | $0.028040 | $0.029059 | $114.956K |
* 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
VOXTO(VXT)
