시가총액 $2.16T
1.96%
볼륨 24시간 $77.92B
-6.38%
BTC % 58.4103%
0.51%
ETH % 9.27913%
0.14%
코인
34.665
거래소
204
실시간
bitsCrunch (BCUT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
bitsCrunch (BCUT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 841 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-10 2026 | $0.001149 | $0.001139 | $0.001176 | $0.001154 | $9,273 | $693,742 |
| Jun-09 2026 | $0.001154 | $0.00114687 | $0.001215 | $0.00121053 | $6,885 | $696,761 |
| Jun-08 2026 | $0.00121863 | $0.00119233 | $0.00130595 | $0.00130595 | $19,911 | $735,788 |
| Jun-07 2026 | $0.00128143 | $0.00109671 | $0.00151534 | $0.00124712 | $68,514 | $773,703 |
| Jun-06 2026 | $0.00127425 | $0.00100899 | $0.00151026 | $0.00103608 | $75,038 | $769,367 |
| Jun-05 2026 | $0.00102026 | $0.00099599 | $0.001132 | $0.001029 | $22,637 | $616,013 |
| Jun-04 2026 | $0.001029 | $0.00101292 | $0.00105799 | $0.001055 | $6,535 | $621,289 |
| Jun-03 2026 | $0.001059 | $0.00105 | $0.001116 | $0.001086 | $6,132 | $639,402 |
| Jun-02 2026 | $0.001085 | $0.001085 | $0.001159 | $0.001153 | $5,449 | $655,101 |
| Jun-01 2026 | $0.001155 | $0.00113205 | $0.00117 | $0.001159 | $17,395 | $697,365 |
| May-30 2026 | $0.001148 | $0.001142 | $0.001165 | $0.00115144 | $10,586 | $693,139 |
| May-29 2026 | $0.00114516 | $0.00111 | $0.00117 | $0.00113 | $22,231 | $691,428 |
| May-28 2026 | $0.00113 | $0.001101 | $0.001142 | $0.00113262 | $9,419 | $682,271 |
| May-27 2026 | $0.00113187 | $0.00110073 | $0.00115005 | $0.00111313 | $23,846 | $683,405 |
| May-26 2026 | $0.00110936 | $0.00109656 | $0.001261 | $0.00125899 | $34,673 | $669,814 |