시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
코인
34.665
거래소
204
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 319 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-11 2026 | $0.018136 | $0.018119 | $0.018442 | $0.01832 | $160,044 | $6,044,528 |
| Jul-10 2026 | $0.018338 | $0.01817 | $0.018643 | $0.018407 | $168,645 | $6,111,803 |
| Jul-09 2026 | $0.018415 | $0.018069 | $0.018681 | $0.018069 | $187,684 | $6,137,567 |
| Jul-08 2026 | $0.017973 | $0.017741 | $0.018474 | $0.018198 | $189,592 | $5,990,318 |
| Jul-07 2026 | $0.01819 | $0.018184 | $0.019379 | $0.019355 | $170,405 | $6,062,486 |
| Jul-06 2026 | $0.01934 | $0.018946 | $0.0196 | $0.019505 | $225,834 | $6,445,808 |
| Jul-05 2026 | $0.019525 | $0.019331 | $0.019989 | $0.019989 | $159,290 | $6,507,637 |
| Jul-04 2026 | $0.020067 | $0.019998 | $0.020686 | $0.020228 | $306,890 | $6,688,067 |
| Jul-03 2026 | $0.020217 | $0.019847 | $0.020564 | $0.01991 | $183,649 | $6,738,269 |
| Jul-02 2026 | $0.019876 | $0.019735 | $0.020697 | $0.020268 | $338,605 | $6,624,548 |
| Jul-01 2026 | $0.020224 | $0.019052 | $0.020593 | $0.019752 | $483,399 | $6,740,576 |
| Jun-30 2026 | $0.019721 | $0.019639 | $0.020494 | $0.020185 | $401,161 | $6,572,813 |
| Jun-29 2026 | $0.020166 | $0.018949 | $0.020591 | $0.019011 | $761,320 | $6,721,366 |
| Jun-28 2026 | $0.019101 | $0.018116 | $0.020108 | $0.018116 | $535,118 | $6,366,335 |
| Jun-27 2026 | $0.018066 | $0.018066 | $0.018833 | $0.018808 | $247,222 | $6,021,164 |