시가총액 $3.37T
0.08%
볼륨 24시간 $277.76B
-22.22%
BTC % 54.7%
-0.51%
ETH % 11.29%
1.77%
코인
33.760
+5
거래소
885
마지막 업데이트
2 의사록 전에
API3 (API3) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.541494 | $0.527299 | $0.541494 | $0.535161 | $13,431,669 | $46,797,019 |
| Dec-02 2025 | $0.538226 | $0.507534 | $0.544399 | $0.508705 | $16,331,207 | $46,514,609 |
| Dec-01 2025 | $0.50594 | $0.494571 | $0.521751 | $0.521751 | $21,664,490 | $43,724,422 |
| Nov-30 2025 | $0.539782 | $0.538694 | $0.555695 | $0.554244 | $17,758,414 | $46,649,042 |
| Nov-29 2025 | $0.5564 | $0.538085 | $0.570189 | $0.542915 | $58,983,235 | $48,085,223 |
| Nov-28 2025 | $0.541765 | $0.535133 | $0.551184 | $0.551184 | $14,304,698 | $46,820,463 |
| Nov-27 2025 | $0.550941 | $0.545438 | $0.554101 | $0.547761 | $15,824,921 | $47,613,484 |
| Nov-26 2025 | $0.547595 | $0.533542 | $0.550615 | $0.546758 | $13,666,902 | $47,324,247 |
| Nov-25 2025 | $0.545106 | $0.5352 | $0.54708 | $0.546603 | $12,363,606 | $47,109,152 |
| Nov-24 2025 | $0.549761 | $0.527605 | $0.556379 | $0.528614 | $17,982,682 | $47,511,490 |
| Nov-23 2025 | $0.531177 | $0.529333 | $0.535782 | $0.531491 | $12,241,232 | $45,905,442 |
| Nov-22 2025 | $0.537103 | $0.522625 | $0.549781 | $0.540852 | $25,317,633 | $46,417,584 |
| Nov-21 2025 | $0.532506 | $0.505196 | $0.556348 | $0.554205 | $33,576,306 | $46,020,297 |
| Nov-20 2025 | $0.558554 | $0.549874 | $0.590497 | $0.590497 | $34,903,058 | $48,271,380 |
| Nov-19 2025 | $0.58019 | $0.554495 | $0.592025 | $0.580102 | $57,213,783 | $50,141,238 |