Anvilの価格履歴
$0.001
+47.73% 24時間
2025/10/11以降のAnvil（ANVL）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.001です。
史上最高値
$0.00104
2026/10/07
史上最安値
$0.0000304
2025/10/11
初回記録からのリターン
+3,196.23%
2025/10/11
最も良かった月
+75.76%
2025年12月
最も悪かった月
-43.92%
2025年11月
読み込み中…
Anvilの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0009207 | $0.00104 | $0.000357 | $0.00101 | +9.19% |
| 2025 | $0.0000304 | $0.00103 | $0.0000304 | $0.0009207 | +2,931.40% |
Anvilの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0007387 | $0.00104 | $0.0006766 | $0.00101 | +36.10% |
| 2026年9月 | $0.0007372 | $0.0008243 | $0.0006955 | $0.0007387 | +0.20% |
| 2026年8月 | $0.00052 | $0.0009618 | $0.0005007 | $0.0007372 | +41.78% |
| 2026年7月 | $0.0004213 | $0.00052 | $0.000357 | $0.00052 | +23.43% |
| 2026年6月 | $0.0004675 | $0.0004708 | $0.0003873 | $0.0004213 | -9.88% |
| 2026年5月 | $0.0005052 | $0.0006417 | $0.0003983 | $0.0004675 | -7.46% |
| 2026年4月 | $0.0005256 | $0.0005738 | $0.0005052 | $0.0005052 | -3.89% |
| 2026年3月 | $0.0005951 | $0.0007746 | $0.0004714 | $0.0005256 | -11.67% |
| 2026年2月 | $0.0007667 | $0.0007667 | $0.0004644 | $0.0005951 | -22.38% |
| 2026年1月 | $0.0009207 | $0.0009746 | $0.000513 | $0.0007667 | -16.74% |
| 2025年12月 | $0.0005239 | $0.0009207 | $0.0004128 | $0.0009207 | +75.76% |
| 2025年11月 | $0.0009342 | $0.0009342 | $0.0004616 | $0.0005239 | -43.92% |
| 2025年10月 | $0.0000304 | $0.00103 | $0.0000304 | $0.0009342 | +2,975.62% |
Anvilの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.00104 | $0.00104 | $0.00101 | $0.00101 | +48.58% |
| 2026/10/06 | $0.0006923 | $0.0006923 | $0.0006766 | $0.0006766 | -2.27% |
| 2026/10/05 | $0.0006884 | $0.0006923 | $0.0006884 | $0.0006923 | +0.57% |
| 2026/10/04 | $0.0006856 | $0.0006884 | $0.0006856 | $0.0006884 | +0.40% |
| 2026/10/03 | $0.0007021 | $0.0007021 | $0.0006856 | $0.0006856 | -2.34% |
| 2026/10/02 | $0.0007335 | $0.0007335 | $0.0007021 | $0.0007021 | -4.29% |
| 2026/10/01 | $0.0007387 | $0.0007387 | $0.0007335 | $0.0007335 | -0.70% |
| 2026/09/30 | $0.0007406 | $0.0007406 | $0.0007387 | $0.0007387 | -0.26% |
| 2026/09/29 | $0.0007519 | $0.0007519 | $0.0007406 | $0.0007406 | -1.50% |
| 2026/09/28 | $0.000756 | $0.000756 | $0.0007519 | $0.0007519 | -0.55% |
| 2026/09/27 | $0.0007511 | $0.000756 | $0.0007511 | $0.000756 | +0.65% |
| 2026/09/26 | $0.0007573 | $0.0007573 | $0.0007511 | $0.0007511 | -0.81% |
| 2026/09/25 | $0.0007512 | $0.0007573 | $0.0007512 | $0.0007573 | +0.81% |
| 2026/09/24 | $0.0007638 | $0.0007638 | $0.0007512 | $0.0007512 | -1.66% |
| 2026/09/23 | $0.0008243 | $0.0008243 | $0.0007638 | $0.0007638 | -7.33% |
| 2026/09/22 | $0.0007739 | $0.0008243 | $0.0007739 | $0.0008243 | +6.52% |
| 2026/09/21 | $0.0007377 | $0.0007739 | $0.0007377 | $0.0007739 | +4.91% |
| 2026/09/20 | $0.0007294 | $0.0007377 | $0.0007294 | $0.0007377 | +1.14% |
| 2026/09/19 | $0.0007225 | $0.0007294 | $0.0007225 | $0.0007294 | +0.96% |
| 2026/09/18 | $0.0007242 | $0.0007242 | $0.0007225 | $0.0007225 | -0.24% |
| 2026/09/17 | $0.0007072 | $0.0007242 | $0.0007072 | $0.0007242 | +2.40% |
| 2026/09/16 | $0.0007217 | $0.0007217 | $0.0007072 | $0.0007072 | -2.00% |
| 2026/09/15 | $0.0007007 | $0.0007217 | $0.0007007 | $0.0007217 | +2.99% |
| 2026/09/14 | $0.0007071 | $0.0007071 | $0.0007007 | $0.0007007 | -0.91% |
| 2026/09/13 | $0.0007323 | $0.0007323 | $0.0007071 | $0.0007071 | -3.43% |
| 2026/09/12 | $0.0007118 | $0.0007323 | $0.0007118 | $0.0007323 | +2.88% |
| 2026/09/11 | $0.0007167 | $0.0007167 | $0.0007118 | $0.0007118 | -0.69% |
| 2026/09/10 | $0.0007355 | $0.0007355 | $0.0007167 | $0.0007167 | -2.55% |
| 2026/09/09 | $0.000737 | $0.000737 | $0.0007355 | $0.0007355 | -0.21% |
| 2026/09/08 | $0.0007453 | $0.0007453 | $0.000737 | $0.000737 | -1.11% |
Anvilは2026/10/07に史上最高値$0.00104を記録し、当データセットの最安値は$0.0000304です。すべての値は主要取引所の日次終値に基づく米ドル建てです。