시가총액 $2.48T
0.7%
볼륨 24시간 $83.17B
-3.12%
BTC % 59.332%
-0.53%
ETH % 9.79785%
-0.15%
코인
34.665
거래소
204
실시간
币安人生 (币安人生) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
币安人生 (币安人生) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 235 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.4373 | $0.4308 | $0.4507 | $0.443 | $7,191,605 | $437,300,000 |
| May-28 2026 | $0.4422 | $0.4177 | $0.445 | $0.427 | $10,645,465 | $442,200,000 |
| May-27 2026 | $0.4276 | $0.4202 | $0.4318 | $0.4202 | $3,565,711 | $427,600,000 |
| May-26 2026 | $0.4221 | $0.4201 | $0.442 | $0.4414 | $5,124,157 | $422,100,000 |
| May-25 2026 | $0.4423 | $0.433 | $0.4559 | $0.4559 | $6,113,969 | $442,300,000 |
| May-24 2026 | $0.4559 | $0.4399 | $0.4602 | $0.4448 | $6,581,115 | $455,900,000 |
| May-23 2026 | $0.4458 | $0.4146 | $0.4492 | $0.4239 | $8,371,378 | $445,800,000 |
| May-22 2026 | $0.423409 | $0.423409 | $0.448695 | $0.442567 | $13,433,794 | $423,409,818 |
| May-21 2026 | $0.440766 | $0.432909 | $0.461322 | $0.437812 | $13,417,057 | $440,766,743 |
| May-20 2026 | $0.439071 | $0.41696 | $0.454049 | $0.417099 | $46,850,283 | $439,071,878 |
| May-19 2026 | $0.416923 | $0.411406 | $0.476126 | $0.458049 | $32,225,108 | $416,923,573 |
| May-18 2026 | $0.457712 | $0.412068 | $0.462679 | $0.412213 | $19,658,374 | $457,712,242 |
| May-17 2026 | $0.413463 | $0.390853 | $0.422225 | $0.396026 | $13,560,433 | $413,463,252 |
| May-16 2026 | $0.395259 | $0.384911 | $0.405061 | $0.402211 | $11,859,293 | $395,259,282 |
| May-15 2026 | $0.402779 | $0.396556 | $0.430682 | $0.410903 | $15,575,045 | $402,779,154 |