시가총액 $2.59T
1.46%
볼륨 24시간 $63.33B
-21.19%
BTC % 59.9989%
0.13%
ETH % 9.89518%
-0.06%
코인
34.665
거래소
883
실시간
1000x by Virtuals (1000X) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
1000x by Virtuals (1000X) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 499 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00176492 | $0.00161276 | $0.00176492 | $0.0016637 | $1,209 | - |
| May-22 2026 | $0.00180456 | $0.00175855 | $0.00180456 | $0.00175855 | $2,961 | - |
| May-21 2026 | $0.0017427 | $0.00136061 | $0.0017427 | $0.00136061 | $25,059 | - |
| May-20 2026 | $0.00144197 | $0.00144197 | $0.0017912 | $0.0017571 | $13,253 | - |
| May-19 2026 | $0.00175708 | $0.00168454 | $0.00175708 | $0.00173563 | $5,735 | - |
| May-18 2026 | $0.00163725 | $0.00159587 | $0.00163725 | $0.00160226 | $2,861 | - |
| May-17 2026 | $0.00167026 | $0.00165671 | $0.00167026 | $0.00165671 | - | - |
| May-16 2026 | $0.00165671 | $0.00163848 | $0.00171483 | $0.00171371 | - | - |
| May-15 2026 | $0.00171266 | $0.00171266 | $0.00186002 | $0.00184424 | $280 | - |
| May-14 2026 | $0.00184424 | $0.00165802 | $0.0020497 | $0.00165812 | - | - |
| May-13 2026 | $0.00166191 | $0.00166191 | $0.00198182 | $0.00195113 | $6,412 | - |
| May-12 2026 | $0.00195109 | $0.00189265 | $0.00201496 | $0.00200137 | - | - |
| May-11 2026 | $0.00202197 | $0.00176695 | $0.00203765 | $0.0018267 | $10,681 | - |
| May-10 2026 | $0.0018267 | $0.00169938 | $0.00204099 | $0.00204099 | $32,321 | - |
| May-09 2026 | $0.00204105 | $0.00201016 | $0.00232223 | $0.0022807 | - | - |