시가총액 $2.11T
-1.56%
볼륨 24시간 $151.64B
11.06%
BTC % 58.3226%
0.05%
ETH % 9.07078%
-3.11%
코인
34.665
거래소
204
실시간
Bitrise Token (BRISE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bitrise Token (BRISE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,793 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 | $0.0000000189 | $0.0000000186 | $0.0000000197 | $0.0000000197 | $504,239 | $7,505,900 |
| Jun-04 2026 | $0.0000000197 | $0.0000000196 | $0.00000002 | $0.00000002 | $480,885 | $7,800,205 |
| Jun-03 2026 | $0.00000002 | $0.0000000199 | $0.0000000208 | $0.0000000208 | $496,231 | $7,929,170 |
| Jun-02 2026 | $0.0000000207 | $0.0000000206 | $0.0000000217 | $0.0000000216 | $572,844 | $8,213,685 |
| Jun-01 2026 | $0.0000000216 | $0.0000000214 | $0.000000022 | $0.0000000219 | $446,158 | $8,554,883 |
| May-31 2026 | $0.0000000219 | $0.0000000218 | $0.000000023 | $0.0000000224 | $325,655 | $8,677,445 |
| May-30 2026 | $0.0000000217 | $0.0000000209 | $0.0000000226 | $0.0000000209 | $301,410 | $8,595,312 |
| May-29 2026 | $0.0000000209 | $0.0000000208 | $0.0000000211 | $0.000000021 | $354,929 | $8,297,110 |
| May-28 2026 | $0.000000021 | $0.0000000208 | $0.0000000217 | $0.0000000217 | $496,289 | $8,324,262 |
| May-27 2026 | $0.0000000216 | $0.0000000216 | $0.0000000224 | $0.0000000221 | $504,269 | $8,575,139 |
| May-26 2026 | $0.0000000221 | $0.0000000221 | $0.0000000224 | $0.0000000223 | $514,137 | $8,772,268 |
| May-25 2026 | $0.0000000224 | $0.0000000222 | $0.0000000226 | $0.0000000225 | $464,969 | $8,892,128 |
| May-24 2026 | $0.0000000223 | $0.0000000223 | $0.0000000226 | $0.0000000224 | $471,781 | $8,824,450 |
| May-23 2026 | $0.0000000225 | $0.000000022 | $0.0000000227 | $0.0000000227 | $560,824 | $8,904,286 |
| May-22 2026 | $0.0000000226 | $0.0000000226 | $0.0000000228 | $0.0000000228 | $584,825 | $8,959,371 |