시가총액 $2.13T
2.89%
볼륨 24시간 $77.29B
BTC % 58.272%
-0.14%
ETH % 9.06293%
1.58%
코인
34.665
거래소
204
실시간
BlackCardCoin (BCCOIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BlackCardCoin (BCCOIN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 778 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-28 2026 | $0.04175 | $0.04169 | $0.04218 | $0.04215 | $11,168 | $417,500 |
| May-27 2026 | $0.04215 | $0.04062 | $0.04316 | $0.04293 | $71,816 | $421,500 |
| May-26 2026 | $0.04301 | $0.0411 | $0.0453 | $0.04492 | $354,043 | $430,100 |
| May-25 2026 | $0.04503 | $0.04323 | $0.04605 | $0.04551 | $87,667 | $450,300 |
| May-24 2026 | $0.04551 | $0.04537 | $0.0482 | $0.04721 | $23,640 | $455,100 |
| May-23 2026 | $0.04715 | $0.04189 | $0.04768 | $0.04498 | $146,099 | $471,500 |
| May-22 2026 | $0.043794 | $0.043794 | $0.051938 | $0.051938 | $429,575 | $437,946 |
| May-21 2026 | $0.052818 | $0.044716 | $0.052818 | $0.04586 | $501,751 | $528,184 |
| May-20 2026 | $0.045653 | $0.04443 | $0.045653 | $0.044787 | $440,857 | $456,539 |
| May-19 2026 | $0.045166 | $0.044724 | $0.050193 | $0.044724 | $546,245 | $451,662 |
| May-18 2026 | $0.044289 | $0.044289 | $0.047618 | $0.046708 | $358,067 | $442,895 |
| May-17 2026 | $0.046822 | $0.044459 | $0.046822 | $0.044459 | $156,299 | $468,224 |
| May-16 2026 | $0.044194 | $0.0438 | $0.044194 | $0.043915 | $98,798 | $441,946 |
| May-15 2026 | $0.043915 | $0.043872 | $0.045459 | $0.045459 | $177,610 | $439,156 |
| May-14 2026 | $0.045353 | $0.045208 | $0.046735 | $0.046735 | $285,144 | $453,536 |