Web3 TON Token(WEB3)Hôm nay
$0.031949
1 năm trước
$0.407649
Web3 TON Token Lịch sử Giá
(WEB3)Khoảng thời gian: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.031661 | $0.032101 | $0.031287 | $0.031608 | $479.4774 |
2025-09-11 | $0.031546 | $0.033185 | $0.031310 | $0.031661 | $1,238.122 |
2025-09-10 | $0.031638 | $0.031781 | $0.030124 | $0.031561 | $6,916.085 |
2025-09-09 | $0.031787 | $0.032942 | $0.031597 | $0.031739 | $6,435.736 |
2025-09-08 | $0.032363 | $0.032432 | $0.031651 | $0.031823 | $160.0225 |
2025-09-07 | $0.032134 | $0.032505 | $0.032110 | $0.032363 | $417.8715 |
2025-09-06 | $0.032784 | $0.032775 | $0.031783 | $0.032134 | $837.3056 |
2025-09-05 | $0.032814 | $0.033180 | $0.032235 | $0.032776 | $66.43026 |
2025-09-04 | $0.034317 | $0.034856 | $0.032784 | $0.032814 | $955.2438 |
2025-09-03 | $0.033762 | $0.035073 | $0.033903 | $0.034361 | $589.3759 |
2025-09-02 | $0.035033 | $0.036023 | $0.033681 | $0.033762 | $3,176.064 |
2025-09-01 | $0.035613 | $0.036238 | $0.034829 | $0.035033 | $429.6924 |
2025-08-31 | $0.035775 | $0.036258 | $0.035472 | $0.035613 | $495.4771 |
2025-08-30 | $0.035121 | $0.035787 | $0.034850 | $0.035787 | $556.0016 |
2025-08-29 | $0.035965 | $0.036783 | $0.034679 | $0.035111 | $444.8887 |
2025-08-28 | $0.036782 | $0.037075 | $0.035475 | $0.035965 | $214.6681 |
2025-08-27 | $0.036663 | $0.037379 | $0.036257 | $0.036789 | $38.55970 |
2025-08-26 | $0.037961 | $0.038950 | $0.036244 | $0.036645 | $2,688.224 |
2025-08-25 | $0.038173 | $0.039510 | $0.037531 | $0.037947 | $1,437.444 |
2025-08-24 | $0.039197 | $0.039400 | $0.038111 | $0.038192 | $146.3621 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-13
Web3 TON Token(WEB3)
