시가총액 $2.65T
1.29%
볼륨 24시간 $153.90B
-1.89%
BTC % 58.16%
0.06%
ETH % 9.67%
0.82%
코인
34.665
+2
거래소
875
마지막 업데이트
16 초 전에
BitCone (CONE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BitCone (CONE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,087 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-22 2026 | $0.0000001709 | $0.0000001709 | $0.0000001782 | $0.0000001782 | $327 | $96,116 |
| May-21 2026 | $0.0000001654 | $0.0000001644 | $0.0000001654 | $0.0000001651 | - | $93,005 |
| May-20 2026 | $0.0000001651 | $0.0000001617 | $0.0000001651 | $0.0000001635 | - | $92,819 |
| May-19 2026 | $0.0000001661 | $0.0000001439 | $0.0000001661 | $0.0000001439 | $198 | $93,416 |
| May-18 2026 | $0.0000001557 | $0.0000001557 | $0.0000001759 | $0.0000001759 | $351 | $87,575 |
| May-17 2026 | $0.0000001757 | $0.0000001757 | $0.0000001984 | $0.0000001984 | $25 | $98,806 |
| May-16 2026 | $0.0000001984 | $0.0000001742 | $0.0000001984 | $0.0000001758 | $567 | $111,559 |
| May-15 2026 | $0.0000001758 | $0.0000001756 | $0.0000001839 | $0.000000182 | - | $98,855 |
| May-14 2026 | $0.000000182 | $0.0000001805 | $0.0000001837 | $0.0000001815 | - | $102,336 |
| May-13 2026 | $0.0000001815 | $0.0000001798 | $0.0000001815 | $0.00000018 | - | $102,030 |
| May-12 2026 | $0.00000018 | $0.00000018 | $0.0000001856 | $0.0000001856 | - | $101,220 |
| May-11 2026 | $0.0000001856 | $0.0000001856 | $0.0000001882 | $0.0000001882 | - | $104,348 |
| May-10 2026 | $0.0000001881 | $0.0000001841 | $0.0000001881 | $0.0000001841 | - | $105,771 |
| May-09 2026 | $0.0000001841 | $0.0000001841 | $0.0000001989 | $0.0000001955 | - | $103,519 |
| May-08 2026 | $0.0000001955 | $0.0000001934 | $0.0000001986 | $0.0000001986 | $5 | $109,924 |