시가총액 $2.08T
1.27%
볼륨 24시간 $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
코인
34.665
거래소
204
실시간
BitBoost (BBT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BitBoost (BBT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 967 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-05 2026 | $0.0923 | $0.091778 | $0.101215 | $0.0994 | $168,736 | $1,196,119 |
| Jun-04 2026 | $0.0993 | $0.09628 | $0.126142 | $0.123933 | $236,383 | $1,286,832 |
| Jun-03 2026 | $0.1236 | $0.120289 | $0.127658 | $0.127051 | $88,375 | $1,601,737 |
| Jun-02 2026 | $0.128426 | $0.118025 | $0.128893 | $0.118025 | $73,818 | $1,664,281 |
| Jun-01 2026 | $0.117542 | $0.116254 | $0.121463 | $0.120846 | $71,834 | $1,523,232 |
| May-31 2026 | $0.120253 | $0.120253 | $0.128399 | $0.124212 | $55,566 | $1,558,371 |
| May-30 2026 | $0.125 | $0.114356 | $0.127443 | $0.1148 | $65,675 | $1,619,880 |
| May-29 2026 | $0.115142 | $0.115 | $0.121618 | $0.117347 | $67,933 | $1,492,134 |
| May-28 2026 | $0.116352 | $0.113554 | $0.1171 | $0.1138 | $55,271 | $1,507,820 |
| May-19 2022 | $0.00477726 | $0.00431669 | $0.00479896 | $0.0043269 | $4 | $61,908 |
| May-18 2022 | $0.00500137 | $0.00483627 | $0.00503345 | $0.0048394 | - | $64,812 |
| May-17 2022 | $0.00483265 | $0.00452713 | $0.00498429 | $0.00462951 | - | $62,626 |
| May-14 2022 | $0.00554151 | $0.00465679 | $0.00554151 | $0.00525002 | - | $71,812 |
| May-13 2022 | $0.00524372 | $0.00523942 | $0.00612878 | $0.00541712 | $5 | $67,953 |
| May-12 2022 | $0.00539183 | $0.00513412 | $0.00605909 | $0.00595433 | $15 | $69,872 |