시가총액 $2.13T
1.36%
볼륨 24시간 $75.33B
BTC % 58.142%
-0.21%
ETH % 9.16276%
1.39%
코인
34.665
거래소
204
실시간
Chain Games (CHAIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Chain Games (CHAIN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,094 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-23 2026 | $0.00434934 | $0.00422508 | $0.00434934 | $0.00428324 | $1,774 | - |
| May-22 2026 | $0.00432339 | $0.0042878 | $0.00444351 | $0.0043028 | $1,722 | - |
| May-21 2026 | $0.00433705 | $0.00433705 | $0.00439603 | $0.00439603 | $571 | - |
| May-20 2026 | $0.0043763 | $0.00422279 | $0.00439531 | $0.00422722 | $499 | - |
| May-19 2026 | $0.0043663 | $0.00425157 | $0.00437889 | $0.00426523 | $284 | - |
| May-18 2026 | $0.00426336 | $0.004253 | $0.0043054 | $0.0043054 | $242 | - |
| May-17 2026 | $0.0046959 | $0.00450333 | $0.0046959 | $0.00460986 | $127 | - |
| May-16 2026 | $0.00460988 | $0.00457689 | $0.00470129 | $0.00465572 | $593 | - |
| May-15 2026 | $0.00465572 | $0.0046557 | $0.00479637 | $0.00478763 | $258 | - |
| May-14 2026 | $0.00478843 | $0.00467698 | $0.00494719 | $0.00469572 | $788 | - |
| May-13 2026 | $0.00469585 | $0.00469574 | $0.00480772 | $0.00480772 | $712 | - |
| May-12 2026 | $0.00480762 | $0.00476866 | $0.00490078 | $0.00487927 | $3,477 | - |
| May-11 2026 | $0.00487926 | $0.00482029 | $0.00489313 | $0.00489077 | $23 | - |
| May-10 2026 | $0.0048908 | $0.00475923 | $0.00489359 | $0.00480856 | $48 | - |
| May-09 2026 | $0.00480916 | $0.00468337 | $0.00480916 | $0.00478189 | $185 | - |