SN120
ランク 463
AI & DePIN
affine
$11.90
+3.14% 24H
-7.60% 7D
時価総額
時価総額
$47.30M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$47.30M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$795,308
1.68% 時価総額比
流通
流通
3.97M SN120
の 21.00M 最大
過去最高値からの変動
過去最高値からの変動
-61.39%
高値（日付） 14 Oct 2025
ボラティリティ、30d
ボラティリティ、30d
1,360.3%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 329 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $12.90 | $50.57M | $111,441 |
| 2026-08-26 | $12.36 | $48.28M | $297,707 |
| 2026-08-25 | $12.91 | $50.31M | $346,809 |
| 2026-08-24 | $12.87 | $50.05M | $261,769 |
| 2026-08-23 | $12.01 | $46.60M | $555,840 |
| 2026-08-22 | $12.78 | $49.50M | $597,727 |
| 2026-08-21 | $12.35 | $47.73M | $1.06M |
| 2026-08-20 | $11.56 | $44.56M | $522,529 |
| 2026-08-19 | $10.45 | $40.21M | $484,473 |
| 2026-08-18 | $11.22 | $43.10M | $152,459 |
| 2026-08-17 | $11.17 | $42.85M | $382,688 |
| 2026-08-16 | $11.26 | $43.08M | $332,863 |
| 2026-08-15 | $11.38 | $43.43M | $619,031 |
| 2026-08-14 | $11.97 | $45.61M | $4.25M |
| 2026-08-13 | $11.64 | $44.26M | $1.44M |
| 2026-08-12 | $11.71 | $44.41M | $2.58M |
| 2026-08-11 | $12.24 | $46.31M | $3.50M |
| 2026-08-10 | $12.49 | $47.16M | $735,053 |
| 2026-08-09 | $12.05 | $45.40M | $579,423 |
| 2026-08-08 | $11.26 | $42.31M | $1.16M |
| 2026-08-07 | $10.86 | $40.75M | $1.31M |
| 2026-08-06 | $11.37 | $42.56M | $1.40M |
| 2026-08-05 | $11.63 | $805,688 | $3.94M |
| 2026-08-04 | $10.45 | $805,688 | $712,866 |
| 2026-08-03 | $10.52 | $805,688 | $346,878 |
| 2026-08-02 | $10.39 | $805,688 | $618,613 |
| 2026-08-01 | $10.73 | $805,688 | $503,704 |
| 2026-07-31 | $0.2176 | $803,849 | $15,589 |
| 2026-07-30 | $0.2176 | $802,010 | $15,589 |
| 2026-07-29 | $0.2176 | $800,167 | $15,589 |
| 2026-07-28 | $0.2176 | $798,314 | $15,589 |
| 2026-07-27 | $0.2176 | $796,465 | $15,589 |
| 2026-07-26 | $0.2176 | $794,613 | $15,589 |
| 2026-07-25 | $0.2176 | $792,752 | $15,589 |
| 2026-07-24 | $0.2176 | $790,898 | $15,589 |
| 2026-07-23 | $0.2176 | $789,057 | $15,589 |
| 2026-07-22 | $0.2176 | $787,206 | $15,589 |
| 2026-07-21 | $0.2176 | $785,371 | $15,589 |
| 2026-07-20 | $0.2176 | $783,530 | $15,589 |
| 2026-07-19 | $0.2176 | $781,699 | $15,589 |
| 2026-07-18 | $0.2176 | $779,885 | $15,589 |
| 2026-07-17 | $0.2176 | $778,109 | $15,589 |
| 2026-07-16 | $0.2176 | $776,311 | $15,589 |
| 2026-07-15 | $0.2176 | $774,523 | $15,589 |
| 2026-07-14 | $0.2176 | $772,726 | $15,589 |
| 2026-07-13 | $0.2176 | $770,931 | $15,589 |
| 2026-07-12 | $0.2176 | $769,115 | $15,589 |
| 2026-07-11 | $0.2176 | $767,320 | $15,589 |
| 2026-07-10 | $0.2176 | $765,525 | $15,589 |
| 2026-07-09 | $0.2176 | $763,392 | $15,589 |
| 2026-07-08 | $0.2176 | $761,935 | $15,589 |
| 2026-07-07 | $0.2176 | $760,377 | $15,589 |
| 2026-07-06 | $0.2176 | $758,569 | $15,589 |
| 2026-07-05 | $0.2176 | $756,755 | $15,589 |
| 2026-07-04 | $0.2176 | $754,958 | $15,589 |
| 2026-07-03 | $0.2176 | $753,178 | $15,589 |
| 2026-07-02 | $0.2176 | $751,390 | $15,589 |
| 2026-07-01 | $0.2176 | $749,629 | $15,589 |
| 2026-06-30 | $0.2176 | $747,935 | $15,589 |
| 2026-06-29 | $0.2176 | $746,255 | $15,589 |
| 2026-06-28 | $0.2176 | $744,592 | $15,589 |
| 2026-06-27 | $0.2176 | $742,939 | $15,589 |
| 2026-06-26 | $0.2176 | $741,243 | $15,589 |
| 2026-06-25 | $0.2176 | $739,508 | $15,589 |
| 2026-06-24 | $0.2176 | $737,788 | $15,589 |
| 2026-06-23 | $0.2176 | $736,387 | $15,589 |
| 2026-06-22 | $0.2176 | $734,931 | $15,589 |
| 2026-06-21 | $0.2176 | $733,471 | $15,589 |
| 2026-06-20 | $0.2176 | $732,046 | $15,589 |
| 2026-06-19 | $0.2176 | $730,756 | $15,589 |
| 2026-06-18 | $0.2176 | $729,329 | $15,589 |
| 2026-06-17 | $0.2192 | $733,476 | $16,013 |
| 2026-06-16 | $0.2089 | $697,552 | $14,946 |
| 2026-06-15 | $0.1957 | $652,171 | $1,599 |
| 2026-06-14 | $0.1948 | $647,733 | $6,690 |
| 2026-06-13 | $0.2094 | $694,946 | $12,486 |
| 2026-06-12 | $0.1889 | $625,534 | $7,067 |
| 2026-06-11 | $0.1832 | $605,382 | $19,862 |
| 2026-06-10 | $0.1747 | $576,142 | $6,002 |
| 2026-06-09 | $0.1932 | $635,914 | $7,565 |
| 2026-06-08 | $0.2026 | $665,433 | $4,459 |
| 2026-06-07 | $0.2268 | $743,437 | $3,079 |
| 2026-06-06 | $0.2310 | $755,592 | $15,818 |
| 2026-06-05 | $0.2370 | $773,649 | $47,354 |
| 2026-06-04 | $0.2345 | $764,118 | $17,913 |
| 2026-06-03 | $0.2323 | $755,514 | $44,698 |
| 2026-06-02 | $0.2417 | $784,480 | $7,929 |
| 2026-06-01 | $0.2319 | $751,194 | $11,285 |
| 2026-05-31 | $0.2415 | $780,501 | $7,321 |
| 2026-05-30 | $15.89 | $51.23M | $829,835 |
| 2026-05-29 | $0.3198 | $1.03M | $13,887 |
| 2026-05-28 | $16.73 | $53.71M | $309,516 |
| 2026-05-27 | $17.40 | $55.74M | $1.05M |
| 2026-05-26 | $17.65 | $56.42M | $989,287 |
| 2026-05-25 | $17.48 | $55.75M | $2.34M |
| 2026-05-24 | $17.87 | $56.87M | $1.23M |
| 2026-05-23 | $16.27 | $51.65M | $712,803 |
| 2026-05-22 | $16.83 | $53.34M | $1.17M |
| 2026-05-21 | $16.28 | $51.48M | $593,165 |
| 2026-05-20 | $15.49 | $48.87M | $492,348 |
| 2026-05-19 | $16.02 | $50.41M | $2.13M |
| 2026-05-18 | $16.97 | $53.30M | $1.82M |
| 2026-05-17 | $17.44 | $54.65M | $3.28M |
| 2026-05-16 | $17.65 | $55.18M | $2.36M |
| 2026-05-15 | $19.65 | $61.28M | $11.06M |
| 2026-05-14 | $19.36 | $60.25M | $1.13M |
| 2026-05-13 | $20.97 | $65.11M | $2.34M |
| 2026-05-12 | $20.93 | $64.84M | $3.54M |
| 2026-05-11 | $20.76 | $64.15M | $877,956 |
| 2026-05-10 | $20.32 | $62.65M | $1.77M |
| 2026-05-09 | $21.77 | $66.95M | $5.00M |
| 2026-05-08 | $21.74 | $66.72M | $2.59M |
| 2026-05-07 | $21.40 | $65.52M | $3.96M |
| 2026-05-06 | $19.46 | $59.43M | $4.68M |
| 2026-05-05 | $18.82 | $57.35M | $848,119 |
| 2026-05-04 | $19.50 | $59.29M | $1.71M |
| 2026-05-03 | $18.98 | $57.56M | $238,883 |
| 2026-05-02 | $18.21 | $55.09M | $1.66M |
| 2026-05-01 | $17.29 | $52.19M | $287,268 |
| 2026-04-30 | $17.69 | $53.27M | $165,149 |
| 2026-04-29 | $18.00 | $54.07M | $606,095 |
| 2026-04-28 | $17.35 | $51.99M | $802,081 |
| 2026-04-27 | $17.74 | $53.03M | $130,708 |
| 2026-04-26 | $17.58 | $52.45M | $554,427 |
| 2026-04-25 | $17.71 | $52.70M | $840,998 |
| 2026-04-24 | $18.15 | $53.87M | $1.74M |
| 2026-04-23 | $17.80 | $52.71M | $653,679 |
| 2026-04-22 | $0.3061 | $904,133 | $10,516 |
| 2026-04-21 | $18.07 | $53.24M | $556,150 |
| 2026-04-20 | $18.36 | $53.92M | $1.36M |
| 2026-04-19 | $18.39 | $53.84M | $512,374 |
| 2026-04-18 | $19.58 | $57.17M | $1.24M |
| 2026-04-17 | $19.36 | $56.36M | $532,144 |
| 2026-04-16 | $18.52 | $53.75M | $1.44M |
| 2026-04-15 | $18.80 | $54.37M | $1.06M |
| 2026-04-14 | $20.66 | $59.55M | $1.48M |
| 2026-04-13 | $20.18 | $57.97M | $3.16M |
| 2026-04-12 | $21.36 | $61.13M | $1.28M |
| 2026-04-11 | $20.58 | $58.68M | $8.14M |
| 2026-04-10 | $23.07 | $65.58M | $14.55M |
| 2026-04-09 | $24.48 | $69.39M | $3.06M |
| 2026-04-08 | $24.60 | $69.57M | $675,081 |
| 2026-04-07 | $23.36 | $65.87M | $1.22M |
| 2026-04-06 | $23.13 | $65.07M | $475,148 |
| 2026-04-05 | $22.34 | $62.65M | $513,262 |
| 2026-04-04 | $23.06 | $64.51M | $1.85M |
| 2026-04-03 | $22.87 | $63.79M | $2.59M |
| 2026-04-02 | $23.82 | $66.24M | $543,948 |
| 2026-04-01 | $23.48 | $65.07M | $2.50M |
| 2026-03-31 | $24.48 | $67.65M | $872,357 |
| 2026-03-30 | $25.31 | $69.71M | $792,003 |
| 2026-03-29 | $25.74 | $70.65M | $842,188 |
| 2026-03-28 | $26.72 | $73.05M | $2.27M |
| 2026-03-27 | $28.29 | $77.09M | $1.82M |
| 2026-03-26 | $28.64 | $77.80M | $8.65M |
| 2026-03-25 | $27.01 | $73.18M | $2.96M |
| 2026-03-24 | $21.87 | $59.07M | $998,955 |
| 2026-03-23 | $20.10 | $54.12M | $492,429 |
| 2026-03-22 | $20.46 | $54.91M | $579,991 |
| 2026-03-21 | $20.75 | $55.53M | $781,616 |
| 2026-03-20 | $21.54 | $57.45M | $1.25M |
| 2026-03-19 | $20.79 | $55.28M | $1.57M |
| 2026-03-18 | $21.48 | $56.94M | $2.10M |
| 2026-03-17 | $21.98 | $58.06M | $1.04M |
| 2026-03-16 | $22.05 | $58.04M | $3.21M |
| 2026-03-15 | $19.67 | $51.59M | $899,058 |
| 2026-03-14 | $19.18 | $50.14M | $1.75M |
| 2026-03-13 | $17.34 | $45.15M | $475,610 |
| 2026-03-12 | $0.2175 | $564,258 | $6,789 |
| 2026-03-11 | $16.16 | $41.77M | $445,182 |
| 2026-03-10 | $15.72 | $40.46M | $704,887 |
| 2026-03-09 | $15.04 | $38.56M | $536,477 |
| 2026-03-08 | $14.57 | $37.20M | $461,474 |
| 2026-03-07 | $14.69 | $37.36M | $906,903 |
| 2026-03-06 | $15.48 | $39.22M | $796,379 |
| 2026-03-05 | $15.84 | $39.96M | $1.43M |
| 2026-03-04 | $15.41 | $38.71M | $539,113 |
| 2026-03-03 | $16.00 | $40.05M | $708,000 |
| 2026-03-02 | $15.40 | $38.39M | $1.31M |
| 2026-03-01 | $15.75 | $39.11M | $635,045 |
| 2026-02-28 | $15.05 | $37.23M | $495,493 |
| 2026-02-27 | $16.15 | $39.82M | $745,799 |
| 2026-02-26 | $15.77 | $38.74M | $3.41M |
| 2026-02-25 | $13.21 | $32.31M | $1.69M |
| 2026-02-24 | $14.23 | $34.68M | $923,809 |
| 2026-02-23 | $14.41 | $34.98M | $547,032 |
| 2026-02-22 | $16.07 | $38.87M | $1.26M |
| 2026-02-21 | $16.03 | $38.63M | $540,901 |
| 2026-02-20 | $15.89 | $38.17M | $3.06M |
| 2026-02-19 | $16.23 | $38.83M | $1.65M |
| 2026-02-18 | $15.89 | $37.88M | $775,304 |
| 2026-02-17 | $16.58 | $39.38M | $518,675 |
| 2026-02-16 | $15.13 | $35.81M | $635,955 |
| 2026-02-15 | $15.07 | $35.54M | $422,922 |
| 2026-02-14 | $13.90 | $32.66M | $1.12M |
| 2026-02-13 | $12.07 | $28.26M | $1.36M |
| 2026-02-12 | $11.03 | $25.71M | $394,101 |
| 2026-02-11 | $0.3420 | $812,519 | $41,926 |
| 2026-02-10 | $0.2425 | $560,625 | $8,236 |
| 2026-02-09 | $11.24 | $25.87M | $285,485 |
| 2026-02-08 | $11.50 | $26.35M | $514,462 |
| 2026-02-07 | $11.72 | $26.76M | $227,967 |
| 2026-02-06 | $11.01 | $25.01M | $177,359 |
| 2026-02-05 | $12.95 | $29.29M | $426,192 |
| 2026-02-04 | $13.38 | $30.13M | $823,583 |
| 2026-02-03 | $13.98 | $31.35M | $505,626 |
| 2026-02-02 | $13.53 | $30.20M | $217,357 |
| 2026-02-01 | $14.26 | $31.69M | $407,280 |
| 2026-01-31 | $15.63 | $34.56M | $817,054 |
| 2026-01-30 | $15.54 | $34.21M | $285,924 |
| 2026-01-29 | $16.86 | $36.94M | $660,434 |
| 2026-01-28 | $17.15 | $37.39M | $609,772 |
| 2026-01-27 | $16.79 | $36.43M | $664,473 |
| 2026-01-26 | $15.56 | $33.60M | $584,023 |
| 2026-01-25 | $16.37 | $35.18M | $880,723 |
| 2026-01-24 | $15.72 | $33.64M | $546,699 |
| 2026-01-23 | $15.88 | $33.84M | $642,845 |
| 2026-01-22 | $15.74 | $33.39M | $427,038 |
| 2026-01-21 | $15.31 | $32.34M | $299,483 |
| 2026-01-20 | $16.28 | $34.25M | $282,371 |
| 2026-01-19 | $16.54 | $34.63M | $290,552 |
| 2026-01-18 | $0.1253 | $241,808 | $3,748 |
| 2026-01-17 | $18.35 | $38.07M | $525,889 |
| 2026-01-16 | $18.43 | $38.09M | $1.04M |
| 2026-01-15 | $18.44 | $37.96M | $1.04M |
| 2026-01-14 | $18.71 | $38.34M | $652,576 |
| 2026-01-13 | $18.08 | $36.89M | $551,637 |
| 2026-01-12 | $18.66 | $37.90M | $615,057 |
| 2026-01-11 | $18.05 | $36.47M | $436,413 |
| 2026-01-10 | $17.92 | $36.05M | $718,882 |
| 2026-01-09 | $17.85 | $35.76M | $539,173 |
| 2026-01-08 | $16.91 | $33.72M | $407,350 |
| 2026-01-07 | $18.21 | $36.14M | $459,592 |
| 2026-01-06 | $16.42 | $32.47M | $362,795 |
| 2026-01-05 | $16.41 | $32.30M | $534,618 |
| 2026-01-04 | $15.81 | $30.98M | $304,900 |
| 2026-01-03 | $15.61 | $30.43M | $486,563 |
| 2026-01-02 | $14.22 | $27.57M | $348,582 |
| 2026-01-01 | $13.84 | $26.70M | $591,239 |
| 2025-12-31 | $13.69 | $26.28M | $309,467 |
| 2025-12-30 | $13.83 | $26.38M | $1.21M |
| 2025-12-29 | $14.41 | $27.37M | $166,879 |
| 2025-12-28 | $14.64 | $27.64M | $210,014 |
| 2025-12-27 | $14.13 | $26.53M | $344,857 |
| 2025-12-26 | $14.58 | $27.22M | $161,717 |
| 2025-12-25 | $14.51 | $26.94M | $335,161 |
| 2025-12-24 | $14.43 | $26.63M | $215,654 |
| 2025-12-23 | $15.08 | $27.71M | $663,198 |
| 2025-12-22 | $14.45 | $26.38M | $361,985 |
| 2025-12-21 | $15.07 | $27.34M | $158,666 |
| 2025-12-20 | $15.35 | $27.69M | $488,842 |
| 2025-12-19 | $14.55 | $26.10M | $290,203 |
| 2025-12-18 | $15.85 | $28.23M | $473,561 |
| 2025-12-17 | $16.91 | $29.97M | $258,030 |
| 2025-12-16 | $17.43 | $30.74M | $512,494 |
| 2025-12-15 | $18.32 | $31.99M | $679,935 |
| 2025-12-14 | $19.76 | $34.24M | $6.50M |
| 2025-12-13 | $19.27 | $33.14M | $1.43M |
| 2025-12-12 | $20.19 | $34.47M | $1.27M |
| 2025-12-11 | $20.33 | $34.49M | $862,851 |
| 2025-12-10 | $21.26 | $35.78M | $1.31M |
| 2025-12-09 | $20.10 | $33.57M | $217,037 |
| 2025-12-08 | $18.89 | $31.28M | $527,654 |
| 2025-12-07 | $19.65 | $32.33M | $555,060 |
| 2025-12-06 | $18.81 | $30.68M | $1.96M |
| 2025-12-05 | $19.59 | $31.70M | $3.34M |
| 2025-12-04 | $19.34 | $31.08M | $5.40M |
| 2025-12-03 | $17.68 | $28.11M | $717,159 |
| 2025-12-02 | $17.46 | $27.45M | $1.50M |
| 2025-12-01 | $18.75 | $29.30M | $1.94M |
| 2025-11-30 | $18.44 | $28.56M | $704,421 |
| 2025-11-29 | $18.38 | $28.18M | $1.58M |
| 2025-11-28 | $17.84 | $27.07M | $651,374 |
| 2025-11-27 | $18.35 | $27.62M | $273,642 |
| 2025-11-26 | $18.53 | $27.63M | $1.46M |
| 2025-11-25 | $17.63 | $26.04M | $5.89M |
| 2025-11-24 | $18.10 | $26.26M | $867,369 |
| 2025-11-23 | $17.10 | $24.78M | $365,412 |
| 2025-11-22 | $16.90 | $24.27M | $199,459 |
| 2025-11-21 | $18.56 | $26.40M | $814,894 |
| 2025-11-20 | $19.74 | $27.74M | $1.88M |
| 2025-11-19 | $20.00 | $27.83M | $461,543 |
| 2025-11-18 | $19.16 | $26.38M | $1.44M |
| 2025-11-17 | $19.58 | $26.72M | $1.82M |
| 2025-11-16 | $20.81 | $28.09M | $619,858 |
| 2025-11-15 | $20.83 | $27.64M | $1.68M |
| 2025-11-14 | $20.66 | $27.32M | $656,753 |
| 2025-11-13 | $21.86 | $28.60M | $1.68M |
| 2025-11-12 | $22.42 | $29.02M | $1.63M |
| 2025-11-11 | $23.57 | $30.17M | $1.59M |
| 2025-11-10 | $22.18 | $28.08M | $504,591 |
| 2025-11-09 | $21.69 | $27.15M | $2.97M |
| 2025-11-08 | $22.76 | $28.06M | $1.54M |
| 2025-11-07 | $22.14 | $27.11M | $1.33M |
| 2025-11-06 | $21.13 | $25.68M | $2.73M |
| 2025-11-05 | $22.36 | $26.94M | $548,643 |
| 2025-11-04 | $26.31 | $31.08M | $2.29M |
| 2025-11-03 | $26.04 | $30.62M | $1.08M |
| 2025-11-02 | $26.91 | $31.11M | $2.53M |
| 2025-11-01 | $26.55 | $30.47M | $2.19M |
| 2025-10-31 | $22.96 | $25.91M | $1.62M |
| 2025-10-30 | $24.41 | $27.14M | $556,756 |
| 2025-10-29 | $24.88 | $27.39M | $991,848 |
| 2025-10-28 | $24.18 | $26.30M | $358,426 |
| 2025-10-27 | $23.68 | $25.39M | $508,748 |
| 2025-10-26 | $23.52 | $24.97M | $178,057 |
| 2025-10-25 | $23.09 | $24.15M | $418,109 |
| 2025-10-24 | $23.09 | $23.81M | $338,116 |
| 2025-10-23 | $22.92 | $23.34M | $154,732 |
| 2025-10-22 | $23.28 | $23.32M | $244,659 |
| 2025-10-21 | $26.65 | $26.40M | $1.41M |
| 2025-10-20 | $27.66 | $26.93M | $306,557 |
| 2025-10-19 | $25.48 | $24.59M | $208,403 |
| 2025-10-18 | $24.59 | $23.39M | $770,382 |
| 2025-10-17 | $24.10 | $22.68M | $400,943 |
| 2025-10-16 | $26.13 | $24.19M | $465,281 |
| 2025-10-15 | $29.57 | $26.72M | $329,990 |
| 2025-10-14 | $29.08 | $26.37M | $250,596 |
| 2025-10-13 | $25.34 | $22.52M | $611,851 |
| 2025-10-12 | $19.66 | $17.33M | $192,565 |
| 2025-10-11 | $19.37 | $17.05M | $92,386 |
| 2025-10-10 | $23.60 | $20.26M | $712,775 |
| 2025-10-09 | $23.18 | $19.57M | $381,370 |
| 2025-10-08 | $22.86 | $19.17M | $137,725 |
| 2025-10-07 | $24.25 | $19.94M | $168,313 |
| 2025-10-06 | $22.63 | $0.00 | $1.62M |
| 2025-10-05 | $21.72 | $0.00 | $317,324 |
| 2025-10-04 | $22.28 | $0.00 | $1.41M |
| 2025-10-03 | $23.03 | $0.00 | $581,343 |