시가총액 $2.09T
-0.28%
볼륨 24시간 $82.68B
BTC % 58.1917%
0.01%
ETH % 9.02929%
-0.62%
코인
34.665
거래소
204
실시간
4 (4) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
4 (4) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 247 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 |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.00842938 | $0.00747071 | $0.00933973 | $0.00770807 | $83,509 | $8,429,381 |
| Jun-04 2026 | $0.00783235 | $0.00693458 | $0.0082051 | $0.00812968 | $3,798,964 | $7,832,350 |
| Jun-03 2026 | $0.00812082 | $0.00781789 | $0.0086716 | $0.0079619 | $2,564,058 | $8,120,829 |
| Jun-02 2026 | $0.00782285 | $0.00777252 | $0.00883326 | $0.00871756 | $2,565,757 | $7,822,853 |
| Jun-01 2026 | $0.00873662 | $0.00853423 | $0.010143 | $0.00976 | $4,624,864 | $8,736,621 |
| May-31 2026 | $0.00930143 | $0.00866198 | $0.01015 | $0.00932857 | $1,870,925 | $9,301,439 |
| May-30 2026 | $0.00933482 | $0.00800148 | $0.010308 | $0.00836948 | $1,142,407 | $9,334,827 |
| May-29 2026 | $0.00828356 | $0.00807174 | $0.00902496 | $0.00852523 | $1,725,961 | $8,283,560 |
| May-28 2026 | $0.0085258 | $0.00785813 | $0.00926466 | $0.00833922 | $87,344 | $8,525,808 |
| May-27 2026 | $0.00833892 | $0.00801196 | $0.00879167 | $0.00859398 | $2,226,781 | $8,338,923 |
| May-26 2026 | $0.00864218 | $0.00852992 | $0.00903999 | $0.00903999 | $3,386,153 | $8,642,190 |
| May-25 2026 | $0.00904981 | $0.00898 | $0.00939568 | $0.00915995 | $1,947,808 | $9,049,814 |
| May-24 2026 | $0.00915646 | $0.00906386 | $0.00948866 | $0.00935453 | $1,483,210 | $9,156,464 |
| May-23 2026 | $0.00934484 | $0.00889213 | $0.00947558 | $0.00889213 | $2,574,128 | $9,344,842 |
| May-22 2026 | $0.00908083 | $0.00908083 | $0.01043 | $0.01043 | $3,148,707 | $9,080,836 |