시가총액 $3.30T
-0.73%
볼륨 24시간 $242.17B
6.58%
BTC % 54.65%
-0.18%
ETH % 11.41%
0.7%
코인
33.773
+5
거래소
885
마지막 업데이트
3 의사록 전에
BTCs (Ordinals) (BTCS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-08 2025 | $0.643725 | $0.439378 | $0.643725 | $0.549678 | - | - |
| Dec-07 2025 | $0.222445 | $0.222445 | $0.547854 | $0.490862 | $14,525 | - |
| Dec-06 2025 | $0.490862 | $0.286128 | $0.582841 | $0.582784 | $954 | - |
| Dec-05 2025 | $0.582784 | $0.508387 | $0.582784 | $0.508387 | $1,638 | - |
| Dec-04 2025 | $0.60064 | $0.507996 | $0.625588 | $0.625273 | $1,679 | - |
| Dec-03 2025 | $0.62547 | $0.502027 | $0.716615 | $0.653153 | $2,206 | - |
| Dec-02 2025 | $0.653128 | $0.537111 | $0.709339 | $0.709339 | $878 | - |
| Dec-01 2025 | $0.709113 | $0.664085 | $0.775749 | $0.775749 | $5,525 | - |
| Nov-30 2025 | $0.775749 | $0.665127 | $0.807849 | $0.807849 | $1,010 | - |
| Nov-29 2025 | $0.666534 | $0.618539 | $0.817221 | $0.712257 | $4,301 | - |
| Nov-28 2025 | $0.712257 | $0.592587 | $0.860678 | $0.629059 | $2,726 | - |
| Nov-27 2025 | $0.629071 | $0.553964 | $0.907624 | $0.875811 | $18,663 | - |
| Nov-26 2025 | $0.907718 | $0.521907 | $0.907718 | $0.587109 | $14,105 | - |
| Nov-25 2025 | $0.591023 | $0.485454 | $0.610593 | $0.588289 | $9,551 | - |
| Nov-24 2025 | $0.58842 | $0.418262 | $0.58842 | $0.538471 | $16,216 | - |