시가총액 $2.57T
-0.09%
볼륨 24시간 $60.12B
-29.77%
BTC % 60.0984%
0.35%
ETH % 9.86488%
-0.93%
코인
34.665
거래소
875
실시간
Bitlayer (BTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bitlayer (BTR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 270 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-23 2026 | $0.026074 | $0.024785 | $0.026074 | $0.025278 | $2,493,823 | $8,690,283 |
| May-22 2026 | $0.026176 | $0.026176 | $0.027313 | $0.027027 | $2,711,837 | $8,724,287 |
| May-21 2026 | $0.027299 | $0.026793 | $0.02776 | $0.026999 | $2,813,946 | $9,098,398 |
| May-20 2026 | $0.026915 | $0.026118 | $0.027115 | $0.026321 | $2,633,377 | $8,970,652 |
| May-19 2026 | $0.026655 | $0.026246 | $0.027095 | $0.026572 | $3,403,155 | $8,883,828 |
| May-18 2026 | $0.027 | $0.02605 | $0.027 | $0.02605 | $4,258,557 | $8,999,011 |
| May-17 2026 | $0.027889 | $0.027361 | $0.028363 | $0.028196 | $3,655,855 | $9,295,277 |
| May-16 2026 | $0.028286 | $0.026777 | $0.030201 | $0.028965 | $6,261,790 | $9,427,488 |
| May-15 2026 | $0.029074 | $0.027573 | $0.031809 | $0.02939 | $11,664,074 | $9,690,199 |
| May-14 2026 | $0.028676 | $0.026637 | $0.029636 | $0.027424 | $4,926,121 | $9,557,365 |
| May-13 2026 | $0.027453 | $0.027087 | $0.029992 | $0.028767 | $3,833,454 | $9,149,705 |
| May-12 2026 | $0.028826 | $0.028763 | $0.030706 | $0.02947 | $3,644,168 | $9,607,571 |
| May-11 2026 | $0.029498 | $0.029243 | $0.030296 | $0.030296 | $3,153,848 | $9,831,559 |
| May-10 2026 | $0.030564 | $0.029867 | $0.031055 | $0.029936 | $3,819,795 | $10,186,789 |
| May-09 2026 | $0.03023 | $0.02998 | $0.030701 | $0.030423 | $2,582,555 | $10,075,474 |