시가총액 $2.16T
-1.47%
볼륨 24시간 $88.20B
1.57%
BTC % 58.1474%
-0.24%
ETH % 9.31512%
-0.44%
코인
34.665
거래소
204
실시간
Bone ShibaSwap (BONE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bone ShibaSwap (BONE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,728 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-07 2026 | $0.049349 | $0.043697 | $0.049633 | $0.043697 | $1,297,015 | $11,346,629 |
| Jun-06 2026 | $0.043697 | $0.042997 | $0.044102 | $0.043606 | $789,693 | $10,047,006 |
| Jun-05 2026 | $0.0439 | $0.042584 | $0.047404 | $0.047108 | $2,143,175 | $10,093,773 |
| Jun-04 2026 | $0.04701 | $0.04701 | $0.050788 | $0.049602 | $2,038,686 | $10,808,731 |
| Jun-03 2026 | $0.049701 | $0.048499 | $0.052092 | $0.049697 | $1,528,863 | $11,427,499 |
| Jun-02 2026 | $0.049803 | $0.049803 | $0.052695 | $0.0524 | $1,350,420 | $11,450,979 |
| Jun-01 2026 | $0.0523 | $0.0508 | $0.052908 | $0.051606 | $1,909,889 | $12,024,991 |
| May-31 2026 | $0.051802 | $0.051391 | $0.054811 | $0.053554 | $731,513 | $11,910,656 |
| May-30 2026 | $0.053461 | $0.053307 | $0.054706 | $0.053406 | $532,926 | $12,291,950 |
| May-29 2026 | $0.053308 | $0.051816 | $0.053502 | $0.051911 | $910,757 | $12,256,775 |
| May-28 2026 | $0.052108 | $0.0512 | $0.053493 | $0.053296 | $1,074,296 | $11,981,027 |
| May-27 2026 | $0.053395 | $0.052501 | $0.054697 | $0.053111 | $910,346 | $12,276,788 |
| May-26 2026 | $0.053608 | $0.0528 | $0.0547 | $0.0543 | $1,244,731 | $12,325,886 |
| May-25 2026 | $0.0542 | $0.0536 | $0.0551 | $0.0541 | $691,596 | $12,461,846 |
| May-24 2026 | $0.0543 | $0.0534 | $0.0561 | $0.055498 | $618,912 | $12,484,838 |