시가총액 $2.10T
-3.14%
볼륨 24시간 $149.99B
12.23%
BTC % 58.3115%
0.14%
ETH % 9.03761%
-3.85%
코인
34.665
거래소
204
실시간
B3 (B3) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
B3 (B3) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 481 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-05 2026 | $0.00066527 | $0.00059842 | $0.00079167 | $0.00059842 | $2,368,443 | $30,889,707 |
| Jun-04 2026 | $0.00059702 | $0.00058232 | $0.00065365 | $0.00065365 | $184,996 | $27,721,028 |
| Jun-03 2026 | $0.00065422 | $0.0006463 | $0.00068553 | $0.00067957 | $142,955 | $30,376,864 |
| Jun-02 2026 | $0.000675 | $0.00066996 | $0.00076213 | $0.00074435 | $334,204 | $31,341,396 |
| Jun-01 2026 | $0.00074283 | $0.00071667 | $0.0007837 | $0.00077847 | $193,746 | $34,490,837 |
| May-31 2026 | $0.00077785 | $0.0007634 | $0.00078235 | $0.00077773 | $81,298 | $36,117,263 |
| May-30 2026 | $0.0007788 | $0.00077133 | $0.00078794 | $0.00078794 | $178,307 | $36,161,223 |
| May-29 2026 | $0.00077627 | $0.00074993 | $0.00080676 | $0.00078908 | $265,024 | $36,043,614 |
| May-28 2026 | $0.00078723 | $0.00077808 | $0.00095979 | $0.00082763 | $852,533 | $36,552,745 |
| May-27 2026 | $0.00082756 | $0.00082129 | $0.00084493 | $0.00082225 | $189,662 | $38,425,077 |
| May-26 2026 | $0.0008216 | $0.0008216 | $0.00088677 | $0.00088677 | $147,238 | $38,148,505 |
| May-25 2026 | $0.00088265 | $0.0008797 | $0.00090859 | $0.00089408 | $74,262 | $40,983,254 |
| May-24 2026 | $0.00089438 | $0.00086796 | $0.00091379 | $0.00091379 | $115,662 | $41,527,824 |
| May-23 2026 | $0.00091376 | $0.00087795 | $0.00092559 | $0.0009157 | $193,146 | $42,427,490 |
| May-22 2026 | $0.00091045 | $0.00091045 | $0.00095108 | $0.00093344 | $4,252,718 | $42,273,959 |