시가총액 $2.21T
0.43%
볼륨 24시간 $67.48B
5.65%
BTC % 58.8222%
0.04%
ETH % 10.5031%
0.02%
코인
34.665
거래소
204
실시간
Cap (CAP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cap (CAP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,345 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 |
|---|---|---|---|---|---|---|
| Jul-29 2026 | $0.026141 | $0.022833 | $0.027825 | $0.02731 | $3,547,421 | - |
| Jul-28 2026 | $0.027549 | $0.023285 | $0.027981 | $0.024088 | $2,634,043 | - |
| Jul-27 2026 | $0.024221 | $0.020567 | $0.024517 | $0.022532 | $4,159,300 | - |
| Jul-26 2026 | $0.022564 | $0.01955 | $0.023076 | $0.020977 | $3,700,816 | - |
| Jul-25 2026 | $0.021012 | $0.021012 | $0.027732 | $0.027046 | $3,209,078 | - |
| Jul-24 2026 | $0.027117 | $0.023572 | $0.028298 | $0.023572 | $5,394,380 | - |
| Jul-23 2026 | $0.023727 | $0.021112 | $0.024152 | $0.021112 | $3,392,161 | - |
| Jul-22 2026 | $0.021075 | $0.019418 | $0.021107 | $0.019903 | $2,705,880 | - |
| Jul-21 2026 | $0.019917 | $0.018991 | $0.020923 | $0.020923 | $5,250,648 | - |
| Jul-20 2026 | $0.020939 | $0.018446 | $0.02158 | $0.018446 | $4,508,648 | - |
| Jul-19 2026 | $0.018437 | $0.018425 | $0.019341 | $0.018803 | $3,094,849 | - |
| Jul-18 2026 | $0.018871 | $0.017879 | $0.019232 | $0.018637 | $2,181,309 | - |
| Jul-17 2026 | $0.018582 | $0.017872 | $0.019337 | $0.018394 | $4,004,739 | - |
| Jul-16 2026 | $0.018405 | $0.017334 | $0.019541 | $0.01825 | $4,064,359 | - |
| Jul-15 2026 | $0.018347 | $0.015745 | $0.018735 | $0.016467 | $3,120,880 | - |