시가총액 $2.15T
1.44%
볼륨 24시간 $77.03B
-8.68%
BTC % 58.4254%
0.57%
ETH % 9.26119%
-0.26%
코인
34.665
거래소
204
실시간
Aleo (ALEO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Aleo (ALEO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 631 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-10 2026 | $0.030306 | $0.030194 | $0.032396 | $0.031832 | $140,366 | $35,678,883 |
| Jun-09 2026 | $0.031822 | $0.031222 | $0.033337 | $0.03193 | $108,554 | $37,382,438 |
| Jun-08 2026 | $0.03193 | $0.030421 | $0.032837 | $0.031544 | $197,707 | $37,428,233 |
| Jun-07 2026 | $0.031519 | $0.030131 | $0.031923 | $0.030738 | $124,092 | $36,866,950 |
| Jun-06 2026 | $0.030766 | $0.030016 | $0.032 | $0.030979 | $246,289 | $35,909,466 |
| Jun-05 2026 | $0.030943 | $0.030272 | $0.035366 | $0.034816 | $287,527 | $36,035,831 |
| Jun-04 2026 | $0.034798 | $0.034798 | $0.037265 | $0.037265 | $226,145 | $40,426,267 |
| Jun-03 2026 | $0.037265 | $0.035317 | $0.037309 | $0.035606 | $173,034 | $43,188,630 |
| Jun-02 2026 | $0.035056 | $0.035033 | $0.038593 | $0.038051 | $187,371 | $40,540,877 |
| Jun-01 2026 | $0.038051 | $0.037986 | $0.039457 | $0.039396 | $85,571 | $43,908,210 |
| May-31 2026 | $0.039302 | $0.038763 | $0.039652 | $0.039652 | $103,582 | $45,253,131 |
| May-30 2026 | $0.040001 | $0.039516 | $0.045386 | $0.039885 | $172,582 | $45,959,758 |
| May-29 2026 | $0.039881 | $0.03857 | $0.040584 | $0.03868 | $155,172 | $45,726,084 |
| May-28 2026 | $0.038703 | $0.037921 | $0.039529 | $0.039529 | $140,487 | $44,279,466 |
| May-27 2026 | $0.039529 | $0.03926 | $0.040644 | $0.040154 | $188,147 | $45,123,761 |