시가총액 $2.16T
-2.38%
볼륨 24시간 $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
코인
34.665
거래소
204
실시간
Bancor (BNT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bancor (BNT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,273 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 | $0.2842 | $0.2796 | $0.2979 | $0.2979 | $2,620,716 | $30,666,771 |
| Jun-03 2026 | $0.2977 | $0.2932 | $0.3096 | $0.3041 | $1,809,036 | $32,122,078 |
| Jun-02 2026 | $0.3013 | $0.3003 | $0.3235 | $0.3235 | $2,166,546 | $32,510,711 |
| Jun-01 2026 | $0.324 | $0.3192 | $0.3302 | $0.3275 | $1,265,820 | $34,960,084 |
| May-31 2026 | $0.3271 | $0.3228 | $0.3308 | $0.3259 | $945,145 | $35,294,579 |
| May-30 2026 | $0.3256 | $0.3242 | $0.3303 | $0.3242 | $764,174 | $35,133,921 |
| May-29 2026 | $0.3238 | $0.3205 | $0.3293 | $0.3236 | $1,404,618 | $34,962,776 |
| May-28 2026 | $0.3236 | $0.3184 | $0.3315 | $0.3312 | $1,050,340 | $34,939,985 |
| May-27 2026 | $0.3296 | $0.3288 | $0.3381 | $0.3349 | $998,951 | $35,587,735 |
| May-26 2026 | $0.3367 | $0.3336 | $0.346 | $0.34 | $1,115,380 | $36,355,317 |
| May-25 2026 | $0.34 | $0.3349 | $0.3441 | $0.3358 | $622,666 | $36,711,635 |
| May-24 2026 | $0.3368 | $0.3322 | $0.3419 | $0.3392 | $858,608 | $36,366,862 |
| May-23 2026 | $0.3392 | $0.3242 | $0.3409 | $0.3306 | $949,468 | $36,626,163 |
| May-22 2026 | $0.335261 | $0.335261 | $0.340466 | $0.340411 | $3,568,907 | $36,199,520 |
| May-21 2026 | $0.342122 | $0.335443 | $0.342783 | $0.336258 | $2,665,323 | $36,940,402 |