ClosedAI(CLOSEDAI)今天
$0.000265
ClosedAI 價格歷史
(CLOSEDAI)時間段: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-06 | -- | $0.000265 | $0.000264 | -- | -- |
2025-09-05 | -- | $0.000275 | $0.000262 | -- | -- |
2025-09-04 | -- | $0.000275 | $0.000275 | -- | -- |
2025-09-03 | -- | $0.000276 | $0.000266 | -- | -- |
2025-09-02 | -- | $0.000270 | $0.000267 | -- | -- |
2025-09-01 | $0.000278 | $0.000277 | $0.000269 | $0.000269 | $54.57322 |
2025-08-31 | -- | $0.000278 | $0.000269 | -- | -- |
2025-08-30 | -- | $0.000274 | $0.000270 | -- | -- |
2025-08-29 | -- | $0.000282 | $0.000270 | -- | -- |
2025-08-28 | -- | $0.000288 | $0.000279 | -- | -- |
2025-08-27 | -- | $0.000289 | $0.000284 | -- | -- |
2025-08-26 | -- | $0.000282 | $0.000270 | -- | -- |
2025-08-25 | -- | $0.000309 | $0.000292 | -- | -- |
2025-08-24 | -- | $0.000302 | $0.000300 | -- | -- |
2025-08-23 | -- | $0.000302 | $0.000296 | -- | -- |
2025-08-22 | $0.000265 | $0.000297 | $0.000263 | $0.000289 | $6.128664 |
2025-08-21 | -- | $0.000269 | $0.000264 | $0.000265 | $12.01895 |
2025-08-20 | -- | $0.000263 | $0.000255 | -- | -- |
2025-08-19 | -- | $0.000273 | $0.000261 | -- | -- |
2025-08-18 | -- | $0.000284 | $0.000277 | -- | -- |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-07
ClosedAI(CLOSEDAI)
