시가총액 $2.21T
0.76%
볼륨 24시간 $37.52B
-59.6%
BTC % 58.717%
0.31%
ETH % 10.1919%
0.38%
코인
34.665
거래소
204
실시간
BeatSwap (BTX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BeatSwap (BTX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 217 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-18 2026 | $0.024691 | $0.024481 | $0.02489 | $0.024828 | $116,340 | $5,549,432 |
| Jul-17 2026 | $0.024636 | $0.024473 | $0.025183 | $0.025075 | $115,417 | $5,537,070 |
| Jul-16 2026 | $0.025147 | $0.023859 | $0.025354 | $0.024389 | $113,747 | $5,651,920 |
| Jul-15 2026 | $0.024237 | $0.024191 | $0.024875 | $0.024779 | $119,165 | $5,447,393 |
| Jul-14 2026 | $0.024765 | $0.024158 | $0.025541 | $0.024246 | $122,248 | $5,566,064 |
| Jul-13 2026 | $0.024249 | $0.02184 | $0.024953 | $0.02184 | $121,406 | $5,450,090 |
| Jul-12 2026 | $0.021871 | $0.021702 | $0.022134 | $0.021919 | $136,570 | $4,915,622 |
| Jul-11 2026 | $0.02192 | $0.021789 | $0.022519 | $0.022275 | $90,851 | $4,926,635 |
| Jul-10 2026 | $0.022267 | $0.022004 | $0.02241 | $0.022346 | $40,223 | $5,004,625 |
| Jul-09 2026 | $0.022275 | $0.02115 | $0.022519 | $0.021369 | $81,367 | $5,006,423 |
| Jul-08 2026 | $0.021338 | $0.020599 | $0.023659 | $0.020759 | $34,700 | $4,795,827 |
| Jul-07 2026 | $0.020759 | $0.020619 | $0.021372 | $0.020954 | $56,642 | $4,665,694 |
| Jul-06 2026 | $0.020953 | $0.020588 | $0.021191 | $0.020749 | $45,042 | $4,709,297 |
| Jul-05 2026 | $0.02074 | $0.020538 | $0.020901 | $0.020735 | $51,669 | $4,661,424 |
| Jul-04 2026 | $0.020735 | $0.020606 | $0.021 | $0.02094 | $40,679 | $4,660,300 |