Websea(WBS)今日
$1.57
1年前
$0.289022
Websea 価格履歴
(WBS)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $1.548753 | $1.64 | $1.52 | $1.619547 | $47.908M |
2025-09-17 | $1.550661 | $1.600875 | $1.522131 | $1.548753 | $29.839M |
2025-09-16 | $1.403193 | $1.579247 | $1.375187 | $1.550661 | $24.612M |
2025-09-15 | $1.365583 | $1.403193 | $1.335860 | $1.403193 | $23.777M |
2025-09-14 | $1.361239 | $1.382908 | $1.342467 | $1.365583 | $16.453M |
2025-09-13 | $1.312960 | $1.383447 | $1.316440 | $1.361239 | $25.506M |
2025-09-12 | $1.281077 | $1.328487 | $1.282870 | $1.312960 | $21.309M |
2025-09-11 | $1.237848 | $1.290282 | $1.223778 | $1.281077 | $26.906M |
2025-09-10 | $1.171347 | $1.250479 | $1.170550 | $1.237848 | $26.150M |
2025-09-09 | $1.171528 | $1.194293 | $1.148662 | $1.171347 | $24.363M |
2025-09-08 | $1.162898 | $1.175972 | $1.132306 | $1.171528 | $11.775M |
2025-09-07 | $1.157398 | $1.168306 | $1.142654 | $1.162898 | $3.911M |
2025-09-06 | $1.155655 | $1.167366 | $1.145904 | $1.157398 | $4.088M |
2025-09-05 | $1.115443 | $1.164305 | $1.111028 | $1.155655 | $11.314M |
2025-09-04 | $1.099699 | $1.123717 | $1.086444 | $1.115443 | $13.144M |
2025-09-03 | $1.117844 | $1.13 | $1.093 | $1.099699 | $16.596M |
2025-09-02 | $1.098222 | $1.13 | $1.086 | $1.117844 | $21.138M |
2025-09-01 | $1.091617 | $1.13 | $1.065 | $1.098222 | $15.715M |
2025-08-31 | $1.101312 | $1.1 | $1.066 | $1.089983 | $9.827M |
2025-08-30 | $1.029993 | $1.14 | $1.037 | $1.101312 | $17.351M |
* 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
2025-09-19
Websea(WBS)
