시가총액 $2.19T
0.64%
볼륨 24시간 $77.25B
31.96%
BTC % 58.0743%
0.47%
ETH % 9.83331%
-0.06%
코인
34.665
거래소
204
실시간
BankrCoin (BNKR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BankrCoin (BNKR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 341 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 |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.00041754 | $0.00040184 | $0.00042101 | $0.00041432 | $2,360,165 | $41,461,803 |
| Jul-04 2026 | $0.00041716 | $0.00040902 | $0.00042945 | $0.00042463 | $1,840,069 | $41,424,693 |
| Jul-03 2026 | $0.00041734 | $0.00041111 | $0.00043657 | $0.00042227 | $1,566,522 | $41,442,332 |
| Jul-02 2026 | $0.00041971 | $0.00037659 | $0.00043874 | $0.00037659 | $1,921,403 | $41,678,030 |
| Jul-01 2026 | $0.00038977 | $0.00036015 | $0.00040273 | $0.00037437 | $2,193,509 | $38,704,350 |
| Jun-30 2026 | $0.00038283 | $0.00036109 | $0.00039383 | $0.00038571 | $61,489 | $38,015,437 |
| Jun-29 2026 | $0.00038587 | $0.0003543 | $0.00039435 | $0.00037201 | $3,249,103 | $38,317,029 |
| Jun-28 2026 | $0.00036474 | $0.00035951 | $0.00038202 | $0.00038139 | $2,207,454 | $36,219,366 |
| Jun-27 2026 | $0.00037738 | $0.00037018 | $0.00039709 | $0.00037018 | $1,212,426 | $37,474,567 |
| Jun-26 2026 | $0.00037184 | $0.00036533 | $0.00039429 | $0.00037529 | $2,059,637 | $36,924,334 |
| Jun-25 2026 | $0.0003752 | $0.00037097 | $0.00039817 | $0.00039724 | $2,621,347 | $37,257,877 |
| Jun-24 2026 | $0.00039664 | $0.00038135 | $0.00041551 | $0.00041466 | $2,662,734 | $39,387,110 |
| Jun-23 2026 | $0.00041349 | $0.00039506 | $0.00044744 | $0.00042437 | $2,496,239 | $41,060,360 |
| Jun-22 2026 | $0.00042538 | $0.00042538 | $0.00046633 | $0.00045621 | $3,575,684 | $42,240,253 |
| Jun-21 2026 | $0.00045448 | $0.00045448 | $0.0004873 | $0.00047847 | $2,287,690 | $45,130,843 |