AWE Networkの価格履歴
$0.06594
-3.22% 24時間
2025/05/21以降のAWE Network（AWE）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$0.06594です。
史上最高値
$0.1287
2025/09/25
史上最安値
$0.04541
2025/11/21
初回記録からのリターン
-2.82%
2025/05/21
最も良かった月
+137.48%
2025年9月
最も悪かった月
-41.90%
2025年10月
読み込み中…
AWE Networkの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.05424 | $0.1085 | $0.04626 | $0.06594 | +21.44% |
| 2025 | $0.07042 | $0.1287 | $0.04541 | $0.0543 | -22.89% |
AWE Networkの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.07257 | $0.07699 | $0.06505 | $0.06594 | -9.14% |
| 2026年9月 | $0.06296 | $0.07562 | $0.05727 | $0.07257 | +15.14% |
| 2026年8月 | $0.05625 | $0.06991 | $0.05499 | $0.06303 | +12.05% |
| 2026年7月 | $0.05161 | $0.0683 | $0.05079 | $0.05625 | +9.12% |
| 2026年6月 | $0.0527 | $0.07325 | $0.04918 | $0.05155 | -2.09% |
| 2026年5月 | $0.06134 | $0.0635 | $0.04626 | $0.05265 | -14.18% |
| 2026年4月 | $0.04913 | $0.06742 | $0.04789 | $0.06135 | +24.97% |
| 2026年3月 | $0.05289 | $0.05699 | $0.04626 | $0.04909 | -7.13% |
| 2026年2月 | $0.05544 | $0.1085 | $0.05039 | $0.05286 | -4.65% |
| 2026年1月 | $0.05424 | $0.06666 | $0.04917 | $0.05544 | +2.10% |
| 2025年12月 | $0.05671 | $0.06717 | $0.05122 | $0.0543 | -4.20% |
| 2025年11月 | $0.0682 | $0.07695 | $0.04541 | $0.05668 | -16.92% |
| 2025年10月 | $0.1174 | $0.125 | $0.06575 | $0.06822 | -41.90% |
| 2025年9月 | $0.0494 | $0.1287 | $0.0469 | $0.1174 | +137.48% |
| 2025年8月 | $0.05158 | $0.06036 | $0.04796 | $0.04944 | -4.11% |
| 2025年7月 | $0.05539 | $0.09267 | $0.05107 | $0.05156 | -6.95% |
| 2025年6月 | $0.05809 | $0.06981 | $0.04752 | $0.05541 | -4.55% |
| 2025年5月 | $0.07042 | $0.07188 | $0.05253 | $0.05805 | -17.57% |
AWE Networkの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.06769 | $0.06769 | $0.06505 | $0.06594 | -2.54% |
| 2026/10/05 | $0.0699 | $0.07053 | $0.06599 | $0.06766 | -3.23% |
| 2026/10/04 | $0.06867 | $0.07199 | $0.06859 | $0.06992 | +1.70% |
| 2026/10/03 | $0.07046 | $0.07081 | $0.06745 | $0.06875 | -2.39% |
| 2026/10/02 | $0.0749 | $0.07549 | $0.06897 | $0.07043 | -6.14% |
| 2026/10/01 | $0.07257 | $0.07699 | $0.07168 | $0.07504 | +3.40% |
| 2026/09/30 | $0.07045 | $0.07439 | $0.0698 | $0.07257 | +3.02% |
| 2026/09/29 | $0.0655 | $0.07177 | $0.06429 | $0.07044 | +7.46% |
| 2026/09/28 | $0.06836 | $0.06991 | $0.06444 | $0.06555 | -4.12% |
| 2026/09/27 | $0.07056 | $0.07562 | $0.06651 | $0.06837 | -3.19% |
| 2026/09/26 | $0.066 | $0.07209 | $0.06539 | $0.07062 | +7.00% |
| 2026/09/25 | $0.06492 | $0.06651 | $0.06453 | $0.066 | +1.80% |
| 2026/09/24 | $0.06325 | $0.0655 | $0.06279 | $0.06483 | +2.30% |
| 2026/09/23 | $0.06424 | $0.06579 | $0.06211 | $0.06337 | -1.35% |
| 2026/09/22 | $0.06416 | $0.06473 | $0.0628 | $0.06424 | +0.08% |
| 2026/09/21 | $0.06237 | $0.0649 | $0.06126 | $0.06419 | +3.02% |
| 2026/09/20 | $0.06447 | $0.06469 | $0.06145 | $0.06231 | -3.34% |
| 2026/09/19 | $0.06755 | $0.07188 | $0.06158 | $0.06446 | -4.53% |
| 2026/09/18 | $0.06451 | $0.06772 | $0.06411 | $0.06752 | +4.49% |
| 2026/09/17 | $0.06357 | $0.06466 | $0.06279 | $0.06462 | +1.67% |
| 2026/09/16 | $0.06295 | $0.06437 | $0.06153 | $0.06356 | +0.90% |
| 2026/09/15 | $0.06046 | $0.06448 | $0.06023 | $0.06299 | +4.25% |
| 2026/09/14 | $0.0607 | $0.0614 | $0.05916 | $0.06042 | -0.46% |
| 2026/09/13 | $0.05906 | $0.06102 | $0.05898 | $0.0607 | +2.95% |
| 2026/09/12 | $0.05917 | $0.05958 | $0.05727 | $0.05896 | -0.24% |
| 2026/09/11 | $0.05867 | $0.06006 | $0.05774 | $0.0591 | +0.72% |
| 2026/09/10 | $0.0596 | $0.0611 | $0.05847 | $0.05868 | -1.59% |
| 2026/09/09 | $0.06027 | $0.06132 | $0.05856 | $0.05963 | -0.86% |
| 2026/09/08 | $0.06115 | $0.06157 | $0.05939 | $0.06015 | -1.39% |
| 2026/09/07 | $0.0613 | $0.06177 | $0.06064 | $0.061 | -0.51% |
AWE Networkは2025/09/25に史上最高値$0.1287を記録し、当データセットの最安値は$0.04541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。