dogwifhatの価格履歴
$0.2488
-2.12% 24時間
2024/03/05以降のdogwifhat（WIF）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$0.2488です。
史上最高値
$4.86
2024/03/31
史上最安値
$0.062
2025/10/10
初回記録からのリターン
-83.92%
2024/03/05
最も良かった月
+62.10%
2024年9月
最も悪かった月
-45.31%
2024年4月
読み込み中…
dogwifhatの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.271 | $0.505 | $0.1329 | $0.2518 | -6.74% |
| 2025 | $1.86 | $2.22 | $0.062 | $0.27 | -85.51% |
| 2024 | $1.19 | $4.86 | $1.00 | $1.86 | +56.66% |
dogwifhatの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2488 | $0.2693 | $0.234 | $0.2518 | +1.17% |
| 2026年9月 | $0.1972 | $0.2801 | $0.1729 | $0.2489 | +26.22% |
| 2026年8月 | $0.1435 | $0.2372 | $0.1329 | $0.1972 | +37.52% |
| 2026年7月 | $0.1659 | $0.1842 | $0.1397 | $0.1434 | -13.56% |
| 2026年6月 | $0.192 | $0.196 | $0.1368 | $0.1659 | -13.59% |
| 2026年5月 | $0.184 | $0.28 | $0.172 | $0.192 | +4.92% |
| 2026年4月 | $0.179 | $0.227 | $0.171 | $0.183 | +2.23% |
| 2026年3月 | $0.195 | $0.223 | $0.161 | $0.179 | -8.21% |
| 2026年2月 | $0.254 | $0.266 | $0.18 | $0.195 | -23.53% |
| 2026年1月 | $0.271 | $0.505 | $0.225 | $0.255 | -5.56% |
| 2025年12月 | $0.367 | $0.478 | $0.261 | $0.27 | -26.23% |
| 2025年11月 | $0.515 | $0.547 | $0.308 | $0.366 | -28.79% |
| 2025年10月 | $0.729 | $0.855 | $0.062 | $0.514 | -29.40% |
| 2025年9月 | $0.784 | $0.995 | $0.688 | $0.728 | -7.02% |
| 2025年8月 | $0.918 | $1.07 | $0.756 | $0.783 | -14.80% |
| 2025年7月 | $0.867 | $1.33 | $0.778 | $0.919 | +6.00% |
| 2025年6月 | $0.852 | $1.08 | $0.635 | $0.867 | +1.88% |
| 2025年5月 | $0.632 | $1.39 | $0.521 | $0.851 | +34.44% |
| 2025年4月 | $0.419 | $0.721 | $0.304 | $0.633 | +50.71% |
| 2025年3月 | $0.63 | $0.79 | $0.395 | $0.42 | -33.23% |
| 2025年2月 | $1.14 | $1.18 | $0.502 | $0.629 | -44.63% |
| 2025年1月 | $1.86 | $2.22 | $0.976 | $1.14 | -39.02% |
| 2024年12月 | $3.18 | $4.01 | $1.73 | $1.86 | -41.38% |
| 2024年11月 | $2.38 | $4.83 | $1.88 | $3.18 | +33.42% |
| 2024年10月 | $2.46 | $2.97 | $1.97 | $2.38 | -3.13% |
| 2024年9月 | $1.52 | $2.64 | $1.38 | $2.46 | +62.10% |
| 2024年8月 | $2.18 | $2.19 | $1.07 | $1.52 | -30.32% |
| 2024年7月 | $2.20 | $2.90 | $1.49 | $2.18 | -1.00% |
| 2024年6月 | $3.31 | $3.59 | $1.48 | $2.20 | -33.46% |
| 2024年5月 | $2.50 | $4.08 | $2.26 | $3.31 | +32.03% |
| 2024年4月 | $4.58 | $4.65 | $1.95 | $2.50 | -45.31% |
| 2024年3月 | $1.19 | $4.86 | $1.00 | $4.58 | +284.91% |
dogwifhat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 | $0.251 | $0.2539 | $0.2447 | $0.2518 | +0.24% |
| 2026/10/05 | $0.2538 | $0.2637 | $0.2475 | $0.2512 | -1.02% |
| 2026/10/04 | $0.2513 | $0.2585 | $0.2448 | $0.2538 | +0.99% |
| 2026/10/03 | $0.2492 | $0.2577 | $0.243 | $0.2513 | +0.84% |
| 2026/10/02 | $0.2493 | $0.2693 | $0.234 | $0.2492 | -0.08% |
| 2026/10/01 | $0.2488 | $0.2599 | $0.2432 | $0.2494 | +0.20% |
| 2026/09/30 | $0.2404 | $0.2599 | $0.2391 | $0.2489 | +3.54% |
| 2026/09/29 | $0.2347 | $0.2446 | $0.2248 | $0.2404 | +2.52% |
| 2026/09/28 | $0.2445 | $0.2468 | $0.2235 | $0.2345 | -4.09% |
| 2026/09/27 | $0.2451 | $0.252 | $0.2401 | $0.2445 | -0.24% |
| 2026/09/26 | $0.2533 | $0.2567 | $0.2398 | $0.2451 | -3.28% |
| 2026/09/25 | $0.2369 | $0.255 | $0.2342 | $0.2534 | +6.96% |
| 2026/09/24 | $0.2335 | $0.2535 | $0.2293 | $0.2369 | +1.41% |
| 2026/09/23 | $0.2553 | $0.2611 | $0.2217 | $0.2336 | -8.54% |
| 2026/09/22 | $0.2452 | $0.2801 | $0.2372 | $0.2554 | +4.16% |
| 2026/09/21 | $0.2025 | $0.2506 | $0.20 | $0.2452 | +21.09% |
| 2026/09/20 | $0.2113 | $0.2117 | $0.1941 | $0.2025 | -4.16% |
| 2026/09/19 | $0.2146 | $0.2185 | $0.2031 | $0.2113 | -1.49% |
| 2026/09/18 | $0.1863 | $0.2153 | $0.1854 | $0.2145 | +15.14% |
| 2026/09/17 | $0.1833 | $0.1886 | $0.1812 | $0.1863 | +1.69% |
| 2026/09/16 | $0.1781 | $0.184 | $0.1746 | $0.1832 | +2.86% |
| 2026/09/15 | $0.1876 | $0.1883 | $0.1729 | $0.1781 | -5.01% |
| 2026/09/14 | $0.1874 | $0.1955 | $0.186 | $0.1875 | +0.05% |
| 2026/09/13 | $0.1907 | $0.1928 | $0.1854 | $0.1874 | -1.73% |
| 2026/09/12 | $0.1918 | $0.1965 | $0.1898 | $0.1907 | -0.63% |
| 2026/09/11 | $0.1903 | $0.2035 | $0.1876 | $0.1919 | +0.89% |
| 2026/09/10 | $0.2047 | $0.2049 | $0.1891 | $0.1902 | -7.13% |
| 2026/09/09 | $0.2122 | $0.2196 | $0.2023 | $0.2048 | -3.49% |
| 2026/09/08 | $0.2161 | $0.2231 | $0.2114 | $0.2122 | -1.85% |
| 2026/09/07 | $0.2167 | $0.2255 | $0.21 | $0.2162 | -0.23% |
dogwifhatは2024/03/31に史上最高値$4.86を記録し、当データセットの最安値は$0.062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。