시가총액 $2.25T
-0.08%
볼륨 24시간 $66.31B
-6.35%
BTC % 58.871%
-0.1%
ETH % 10.4096%
1.28%
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 1,013 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-21 2026 | $0.052059 | $0.04704 | $0.052618 | $0.048941 | $77,061 | $674,639 |
| Jul-20 2026 | $0.0488 | $0.0485 | $0.0551 | $0.051164 | $77,198 | $632,401 |
| Jul-19 2026 | $0.051106 | $0.0472 | $0.055068 | $0.054533 | $86,434 | $662,290 |
| Jul-18 2026 | $0.054166 | $0.053933 | $0.163076 | $0.149339 | $121,602 | $701,946 |
| Jul-17 2026 | $0.148238 | $0.115237 | $0.14954 | $0.1198 | $84,289 | $1,921,030 |
| Jul-16 2026 | $0.11734 | $0.109732 | $0.151168 | $0.136265 | $75,340 | $1,520,617 |
| Jul-15 2026 | $0.136271 | $0.130399 | $0.151615 | $0.139424 | $62,952 | $1,765,950 |
| Jul-14 2026 | $0.1394 | $0.114185 | $0.14212 | $0.1227 | $69,125 | $1,806,490 |
| Jul-13 2026 | $0.121919 | $0.116139 | $0.138652 | $0.1231 | $76,057 | $1,579,963 |
| Jul-12 2026 | $0.12288 | $0.103377 | $0.1252 | $0.103835 | $74,172 | $1,592,418 |
| Jul-11 2026 | $0.103081 | $0.103081 | $0.130427 | $0.129389 | $73,935 | $1,335,843 |
| Jul-10 2026 | $0.1319 | $0.124617 | $0.151206 | $0.142977 | $98,601 | $1,709,297 |
| Jul-09 2026 | $0.1415 | $0.1033 | $0.1415 | $0.115736 | $127,685 | $1,833,704 |
| Jul-08 2026 | $0.116736 | $0.106536 | $0.118834 | $0.1149 | $81,866 | $1,512,793 |
| Jul-07 2026 | $0.1155 | $0.098159 | $0.1198 | $0.098159 | $86,696 | $1,496,769 |