시가총액 $2.14T
-3.59%
볼륨 24시간 $125.17B
-24.66%
BTC % 58.0977%
0.65%
ETH % 9.35051%
-3.62%
코인
34.665
거래소
204
실시간
Arcblock (ABT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Arcblock (ABT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,016 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-04 2026 | $0.204 | $0.201 | $0.2203 | $0.2197 | $17,737 | $20,105,078 |
| Jun-03 2026 | $0.2161 | $0.2088 | $0.2227 | $0.2105 | $14,581 | $21,297,585 |
| Jun-02 2026 | $0.21 | $0.2023 | $0.2341 | $0.2317 | $17,012 | $20,696,404 |
| Jun-01 2026 | $0.2313 | $0.2246 | $0.2362 | $0.2354 | $12,314 | $22,795,611 |
| May-29 2026 | $0.225 | $0.225 | $0.225 | $0.225 | $12,289 | $22,174,719 |
| May-28 2026 | $0.225 | $0.2184 | $0.2307 | $0.2184 | $22,570 | $22,174,719 |
| May-25 2026 | $0.2518 | $0.2469 | $0.2554 | $0.2533 | $10,976 | $24,815,974 |
| May-24 2026 | $0.2533 | $0.2397 | $0.2612 | $0.2511 | $19,654 | $24,963,806 |
| May-23 2026 | $0.2511 | $0.24 | $0.2511 | $0.246 | $19,375 | $24,746,986 |
| May-22 2026 | $0.249708 | $0.246681 | $0.261015 | $0.256368 | $187,950 | $24,609,859 |
| May-21 2026 | $0.258771 | $0.258771 | $0.270395 | $0.268954 | $264,431 | $25,503,055 |
| May-20 2026 | $0.259222 | $0.243343 | $0.260051 | $0.243343 | $73,227 | $25,547,457 |
| May-19 2026 | $0.243361 | $0.243361 | $0.247371 | $0.246057 | $90,398 | $23,984,362 |
| May-18 2026 | $0.245239 | $0.245239 | $0.251336 | $0.251336 | $62,800 | $24,169,410 |
| May-17 2026 | $0.251574 | $0.248369 | $0.254254 | $0.254084 | $88,804 | $24,793,792 |