시가총액 $2.25T
1.19%
볼륨 24시간 $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
코인
34.665
거래소
204
실시간
Algory (ALG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Algory (ALG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,037 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.083279 | $0.081791 | $0.083523 | $0.081791 | $4,790 | - |
| Jul-17 2026 | $0.081981 | $0.081981 | $0.082522 | $0.082522 | $1,745 | - |
| Jul-16 2026 | $0.082522 | $0.082522 | $0.085162 | $0.085162 | $2,308 | - |
| Jul-15 2026 | $0.085162 | $0.084062 | $0.085847 | $0.084545 | $19,013 | - |
| Jul-14 2026 | $0.084545 | $0.083301 | $0.085856 | $0.083301 | $4,636 | - |
| Jul-13 2026 | $0.083301 | $0.082 | $0.083927 | $0.083 | $3,872 | - |
| Jul-12 2026 | $0.083 | $0.083 | $0.085 | $0.085 | $8,699 | - |
| Jul-11 2026 | $0.085 | $0.085 | $0.087303 | $0.086092 | $15,057 | - |
| Jul-10 2026 | $0.086092 | $0.084 | $0.08748 | $0.084 | $38,512 | - |
| Jul-09 2026 | $0.085556 | $0.084618 | $0.086 | $0.084618 | $7,125 | - |
| Jul-08 2026 | $0.084618 | $0.0836 | $0.086178 | $0.086178 | $14,477 | - |
| Jul-07 2026 | $0.086178 | $0.085776 | $0.088492 | $0.088492 | $8,111 | - |
| Jul-06 2026 | $0.088508 | $0.086929 | $0.091206 | $0.091206 | $36,677 | - |
| Jul-05 2026 | $0.091206 | $0.089343 | $0.091885 | $0.090695 | $17,491 | - |
| Jul-04 2026 | $0.090517 | $0.08875 | $0.09216 | $0.089429 | $51,956 | - |