시가총액 $2.11T
-2.24%
볼륨 24시간 $86.99B
0.72%
BTC % 58.0836%
-0.26%
ETH % 9.26804%
-0.4%
코인
34.665
거래소
204
실시간
API3 (API3) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
API3 (API3) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,016 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-09 2026 | $0.2497 | $0.2454 | $0.257 | $0.257 | $3,577,409 | $21,579,568 |
| Jun-08 2026 | $0.2561 | $0.253199 | $0.2629 | $0.258 | $1,643,275 | $22,132,669 |
| Jun-07 2026 | $0.258 | $0.2492 | $0.2643 | $0.2528 | $1,254,115 | $22,296,870 |
| Jun-06 2026 | $0.2525 | $0.238 | $0.261799 | $0.253699 | $2,724,672 | $21,821,549 |
| Jun-05 2026 | $0.251 | $0.2438 | $0.2749 | $0.2747 | $3,067,442 | $21,691,916 |
| Jun-04 2026 | $0.2732 | $0.2632 | $0.2901 | $0.2886 | $4,438,277 | $23,610,484 |
| Jun-03 2026 | $0.2896 | $0.2827 | $0.299 | $0.2859 | $2,055,490 | $25,027,805 |
| Jun-02 2026 | $0.2851 | $0.2813 | $0.31 | $0.31 | $2,067,996 | $24,638,906 |
| Jun-01 2026 | $0.3103 | $0.3025 | $0.3179 | $0.3131 | $1,724,513 | $26,816,740 |
| May-31 2026 | $0.3116 | $0.3033 | $0.3151 | $0.3111 | $1,304,957 | $26,929,088 |
| May-30 2026 | $0.3106 | $0.3065 | $0.3143 | $0.3065 | $1,164,100 | $26,842,666 |
| May-29 2026 | $0.3048 | $0.2995 | $0.3103 | $0.3069 | $1,477,794 | $26,341,419 |
| May-28 2026 | $0.3064 | $0.3004 | $0.3168 | $0.3164 | $585,271 | $26,479,694 |
| May-27 2026 | $0.316 | $0.3147 | $0.3277 | $0.3236 | $1,560,889 | $27,309,345 |
| May-26 2026 | $0.3244 | $0.3207 | $0.3312 | $0.3287 | $1,133,715 | $28,035,290 |