시가총액 $2.08T
1.27%
볼륨 24시간 $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
코인
34.665
거래소
204
실시간
Byte (BYTE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Byte (BYTE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 908 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 | $0.000001333 | $0.000001318 | $0.000001577 | $0.000001548 | $50,128 | $1,285,635 |
| Jun-04 2026 | $0.000001541 | $0.0000015319 | $0.000001576 | $0.000001572 | $51,910 | $1,486,244 |
| Jun-03 2026 | $0.000001554 | $0.0000015319 | $0.000001577 | $0.000001541 | $50,461 | $1,498,782 |
| Jun-02 2026 | $0.000001571 | $0.000001533 | $0.000001577 | $0.000001553 | $51,687 | $1,515,178 |
| Jun-01 2026 | $0.000001553 | $0.0000015319 | $0.000001577 | $0.000001542 | $53,021 | $1,497,817 |
| May-31 2026 | $0.000001562 | $0.0000015319 | $0.000001577 | $0.000001539 | $53,368 | $1,506,498 |
| May-30 2026 | $0.0000015319 | $0.0000015319 | $0.000001576 | $0.000001535 | $54,742 | $1,477,563 |
| May-29 2026 | $0.00000155 | $0.0000015319 | $0.000001577 | $0.0000015629 | $50,974 | $1,494,924 |
| May-28 2026 | $0.00000157 | $0.000001533 | $0.000001751 | $0.000001751 | $56,067 | $1,514,213 |
| May-27 2026 | $0.000001724 | $0.000001706 | $0.000001753 | $0.000001733 | $54,605 | $1,662,741 |
| May-26 2026 | $0.000001716 | $0.000001706 | $0.000001753 | $0.000001706 | $54,600 | $1,655,025 |
| May-25 2026 | $0.000001741 | $0.000001706 | $0.000001753 | $0.000001735 | $55,770 | $1,679,137 |
| May-24 2026 | $0.000001751 | $0.000001706 | $0.000001753 | $0.000001722 | $60,597 | $1,688,782 |
| May-23 2026 | $0.000001735 | $0.000001706 | $0.000001816 | $0.000001799 | $51,972 | $1,673,350 |
| May-22 2026 | $0.0000017693 | $0.0000017646 | $0.0000017912 | $0.0000017689 | $81,198 | $1,706,503 |