時価総額 $2.78T
0.6%
ボリューム24h $181.13B
-44.61%
BTC % 56.71%
-0.08%
ETH % 10.11%
0.59%
硬貨
34.565
+1
取引所
885
最後の更新
1 分 前
CRUDE OIL BRENT (Zedcex) (OIL) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-01 2026 | $104.55 | $102.20 | $108.19 | $107.90 | $3,423,584 | - |
| Apr-30 2026 | $107.95 | $106.09 | $112.32 | $109.35 | $2,850,151 | - |
| Apr-29 2026 | $110.83 | $101.27 | $110.83 | $101.51 | $2,747,914 | - |
| Apr-28 2026 | $101.96 | $98.80 | $103.31 | $98.80 | $3,050,946 | - |
| Apr-27 2026 | $99.13 | $97.47 | $99.61 | $98.81 | $3,145,542 | - |
| Apr-26 2026 | $98.62 | $97.62 | $99.02 | $97.63 | $225,998 | - |
| Apr-25 2026 | $97.63 | $97.61 | $97.64 | $97.64 | $4,403 | - |
| Apr-24 2026 | $97.64 | $96.33 | $100.69 | $99.91 | $2,955,831 | - |
| Apr-23 2026 | $100.02 | $95.54 | $100.02 | $96.89 | $3,175,792 | - |
| Apr-22 2026 | $95.46 | $91.54 | $96.06 | $92.23 | $3,283,185 | - |
| Apr-21 2026 | $93.42 | $88.91 | $94.06 | $89.40 | $2,812,106 | - |
| Apr-20 2026 | $89.32 | $88.76 | $91.71 | $91.71 | $3,147,308 | - |
| Apr-19 2026 | $90.93 | $86.64 | $90.93 | $86.66 | $169,293 | - |
| Apr-18 2026 | $86.66 | $86.64 | $86.67 | $86.65 | $36 | - |
| Apr-17 2026 | $86.64 | $83.57 | $93.58 | $93.15 | $2,905,731 | - |