시가총액 $2.07T
-0.81%
볼륨 24시간 $43.64B
-28.93%
BTC % 58.0555%
-0.13%
ETH % 9.20778%
0.05%
코인
34.665
거래소
204
실시간
BitShares (BTS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BitShares (BTS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,332 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 | $0.000989 | $0.0009653 | $0.000989 | $0.0009717 | $11,439 | $2,962,114 |
| Jun-02 2026 | $0.0010177 | $0.0010069 | $0.0010299 | $0.0010069 | $12,879 | $3,048,073 |
| Jun-01 2026 | $0.0010069 | $0.0009991 | $0.001031 | $0.001031 | $13,615 | $3,015,726 |
| May-31 2026 | $0.0010547 | $0.0010418 | $0.00107 | $0.00106 | $10,102 | $3,158,890 |
| May-29 2026 | $0.0009681 | $0.0009681 | $0.0009681 | $0.0009681 | $15,616 | $2,899,518 |
| May-28 2026 | $0.0009681 | $0.0009632 | $0.0010054 | $0.0010054 | $22,835 | $2,899,518 |
| May-27 2026 | $0.0009973 | $0.0009413 | $0.0010095 | $0.0009417 | $265,245 | $2,986,973 |
| May-23 2026 | $0.0009689 | $0.000965 | $0.0009779 | $0.0009681 | $10,185 | $2,901,914 |
| May-22 2026 | $0.00101759 | $0.00101155 | $0.00103229 | $0.00102229 | $63,566 | $3,047,756 |
| May-21 2026 | $0.00102614 | $0.00101882 | $0.00102881 | $0.00102881 | $64,754 | $3,073,370 |
| May-20 2026 | $0.0010318 | $0.00101543 | $0.0010318 | $0.00102467 | $55,817 | $3,090,330 |
| May-19 2026 | $0.00101954 | $0.00101339 | $0.00103039 | $0.00103039 | $56,942 | $3,053,600 |
| May-18 2026 | $0.00102692 | $0.00101336 | $0.00104437 | $0.00104437 | $62,906 | $3,075,688 |
| May-17 2026 | $0.00105278 | $0.00103216 | $0.00105278 | $0.0010395 | $54,464 | $3,153,146 |
| May-16 2026 | $0.0010353 | $0.00101198 | $0.00104682 | $0.00102828 | $56,108 | $3,100,799 |