시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
코인
34.665
거래소
204
실시간
Bedrock DAO (BR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bedrock DAO (BR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 451 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-13 2026 | $0.120662 | $0.120066 | $0.138009 | $0.135981 | $452,690 | $31,523,127 |
| Jun-12 2026 | $0.135954 | $0.131504 | $0.148588 | $0.148588 | $892,125 | $35,518,015 |
| Jun-11 2026 | $0.147092 | $0.119367 | $0.147589 | $0.122603 | $1,814,892 | $38,427,943 |
| Jun-10 2026 | $0.121434 | $0.106546 | $0.126264 | $0.110166 | $725,596 | $31,724,825 |
| Jun-09 2026 | $0.110017 | $0.108913 | $0.116042 | $0.109288 | $330,076 | $28,742,027 |
| Jun-08 2026 | $0.108976 | $0.108912 | $0.113823 | $0.113674 | $240,811 | $28,470,041 |
| Jun-07 2026 | $0.113756 | $0.098707 | $0.116599 | $0.098707 | $544,367 | $29,718,832 |
| Jun-06 2026 | $0.098539 | $0.094558 | $0.103069 | $0.101249 | $282,900 | $25,743,565 |
| Jun-05 2026 | $0.100496 | $0.09811 | $0.10879 | $0.107902 | $594,663 | $26,254,623 |
| Jun-04 2026 | $0.107407 | $0.104857 | $0.119462 | $0.119462 | $599,306 | $28,060,108 |
| Jun-03 2026 | $0.120751 | $0.10634 | $0.131081 | $0.106752 | $740,023 | $31,546,387 |
| Jun-02 2026 | $0.106726 | $0.105383 | $0.11659 | $0.116091 | $285,576 | $27,882,380 |
| Jun-01 2026 | $0.11617 | $0.110409 | $0.118962 | $0.112601 | $264,871 | $30,349,565 |
| May-31 2026 | $0.112427 | $0.111487 | $0.11509 | $0.112857 | $177,068 | $29,371,805 |
| May-30 2026 | $0.112448 | $0.112448 | $0.117137 | $0.115886 | $165,963 | $29,377,270 |