Chutesの価格履歴
$21.56
-1.12% 24時間
2025/10/08以降のChutes（SN64）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$21.56です。
史上最高値
$39.68
2025/11/02
史上最安値
$0.1658
2026/01/18
初回記録からのリターン
-16.77%
2025/10/08
最も良かった月
+52.52%
2026年3月
最も悪かった月
-29.02%
2025年12月
読み込み中…
Chutesの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $18.21 | $30.44 | $0.1658 | $21.51 | +18.12% |
| 2025 | $25.91 | $39.68 | $17.70 | $18.21 | -29.71% |
Chutesの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $20.96 | $21.82 | $20.55 | $21.51 | +2.63% |
| 2026年9月 | $17.28 | $22.24 | $15.20 | $20.96 | +21.31% |
| 2026年8月 | $15.90 | $19.14 | $15.00 | $17.28 | +8.63% |
| 2026年7月 | $15.72 | $16.44 | $14.31 | $15.90 | +1.18% |
| 2026年6月 | $17.96 | $18.34 | $0.9692 | $15.72 | -12.47% |
| 2026年5月 | $20.38 | $23.76 | $1.96 | $17.96 | -11.86% |
| 2026年4月 | $26.96 | $28.86 | $1.42 | $20.38 | -24.43% |
| 2026年3月 | $17.68 | $30.44 | $17.31 | $26.96 | +52.52% |
| 2026年2月 | $19.14 | $20.20 | $0.3236 | $17.68 | -7.62% |
| 2026年1月 | $18.21 | $25.04 | $0.1658 | $19.14 | +5.10% |
| 2025年12月 | $25.66 | $25.66 | $17.70 | $18.21 | -29.02% |
| 2025年11月 | $34.53 | $39.68 | $24.09 | $25.66 | -25.71% |
| 2025年10月 | $25.91 | $37.21 | $22.53 | $34.53 | +33.31% |
Chutes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 | $21.59 | $21.59 | $21.51 | $21.51 | -1.42% |
| 2026/10/06 | $21.76 | $21.82 | $21.76 | $21.82 | +0.28% |
| 2026/10/05 | $21.73 | $21.76 | $21.73 | $21.76 | +0.15% |
| 2026/10/04 | $20.55 | $21.73 | $20.55 | $21.73 | +5.70% |
| 2026/10/03 | $21.47 | $21.47 | $20.55 | $20.55 | -4.25% |
| 2026/10/02 | $21.27 | $21.47 | $21.27 | $21.47 | +0.94% |
| 2026/10/01 | $20.96 | $21.27 | $20.96 | $21.27 | +1.48% |
| 2026/09/30 | $21.63 | $21.63 | $20.96 | $20.96 | -3.11% |
| 2026/09/29 | $22.24 | $22.24 | $21.63 | $21.63 | -2.72% |
| 2026/09/28 | $22.11 | $22.24 | $22.11 | $22.24 | +0.57% |
| 2026/09/27 | $21.81 | $22.11 | $21.81 | $22.11 | +1.40% |
| 2026/09/26 | $20.05 | $21.81 | $20.05 | $21.81 | +8.73% |
| 2026/09/25 | $19.50 | $20.05 | $19.50 | $20.05 | +2.86% |
| 2026/09/24 | $21.44 | $21.44 | $19.50 | $19.50 | -9.07% |
| 2026/09/23 | $21.60 | $21.60 | $21.44 | $21.44 | -0.75% |
| 2026/09/22 | $18.17 | $21.60 | $18.17 | $21.60 | +18.88% |
| 2026/09/21 | $18.29 | $18.29 | $18.17 | $18.17 | -0.65% |
| 2026/09/20 | $17.34 | $18.29 | $17.34 | $18.29 | +5.44% |
| 2026/09/19 | $16.46 | $17.34 | $16.46 | $17.34 | +5.36% |
| 2026/09/18 | $15.37 | $16.46 | $15.37 | $16.46 | +7.11% |
| 2026/09/17 | $15.20 | $15.37 | $15.20 | $15.37 | +1.09% |
| 2026/09/16 | $16.35 | $16.35 | $15.20 | $15.20 | -6.99% |
| 2026/09/15 | $16.73 | $16.73 | $16.35 | $16.35 | -2.28% |
| 2026/09/14 | $16.48 | $16.73 | $16.48 | $16.73 | +1.53% |
| 2026/09/13 | $16.53 | $16.53 | $16.48 | $16.48 | -0.30% |
| 2026/09/12 | $16.60 | $16.60 | $16.53 | $16.53 | -0.47% |
| 2026/09/11 | $18.73 | $18.73 | $16.60 | $16.60 | -11.33% |
| 2026/09/10 | $18.92 | $18.92 | $18.73 | $18.73 | -1.03% |
| 2026/09/09 | $19.04 | $19.04 | $18.92 | $18.92 | -0.61% |
| 2026/09/08 | $19.55 | $19.55 | $19.04 | $19.04 | -2.61% |
Chutesは2025/11/02に史上最高値$39.68を記録し、当データセットの最安値は$0.1658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。