Whalebit(CES)今日
$4.17
Whalebit 価格履歴
(CES)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $3.329315 | $3.69 | $3.32 | $3.644017 | $4.387M |
2025-09-15 | $3.413267 | $3.44 | $3.29 | $3.319165 | $3.521M |
2025-09-14 | $3.396434 | $3.5 | $3.35 | $3.405973 | $2.657M |
2025-09-13 | $3.079757 | $3.61 | $3.06 | $3.393108 | $6.239M |
2025-09-12 | $2.845406 | $3.08 | $2.84 | $3.079976 | $3.782M |
2025-09-11 | $2.822980 | $2.85 | $2.81 | $2.843335 | $1.659M |
2025-09-10 | $2.809303 | $2.86 | $2.79 | $2.823001 | $1.333M |
2025-09-09 | $2.845643 | $2.84 | $2.77 | $2.809303 | $2.038M |
2025-09-08 | $2.857520 | $2.88 | $2.84 | $2.845643 | $1.740M |
2025-09-07 | $2.886573 | $2.9 | $2.85 | $2.856880 | $1.507M |
2025-09-06 | $2.890769 | $2.9 | $2.88 | $2.890774 | $1.345M |
2025-09-05 | $2.927533 | $2.927656 | $2.871249 | $2.890012 | $1.725M |
2025-09-04 | -- | $2.96 | $2.87 | -- | -- |
2025-09-03 | $3.083403 | $3.07 | $2.89 | $2.947971 | $2.692M |
2025-09-02 | $3.162153 | $3.19 | $3.05 | $3.067491 | $2.086M |
2025-09-01 | $3.177267 | $3.27 | $3.11 | $3.168441 | $2.638M |
2025-08-31 | $2.873016 | $3.46 | $2.87 | $3.177267 | $6.360M |
2025-08-30 | $2.808245 | $2.88 | $2.8 | $2.871309 | $1.439M |
2025-08-29 | $2.730749 | $2.83 | $2.74 | $2.808245 | $1.742M |
2025-08-28 | $2.945715 | $2.96 | $2.64 | $2.740968 | $3.080M |
* 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
2025-09-17
Whalebit(CES)
