시가총액 $4.47T
1.38%
볼륨 24시간 $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
코인
33.322
+12
거래소
885
마지막 업데이트
1 분 전에
Chainbase (C) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.176911 | $0.169344 | $0.176911 | $0.174235 | $12,130,435 | $32,248,371 |
| Oct-02 2025 | $0.174299 | $0.171094 | $0.182811 | $0.177592 | $10,814,511 | $31,772,349 |
| Oct-01 2025 | $0.177726 | $0.173085 | $0.179658 | $0.175974 | $8,844,082 | $32,396,942 |
| Sep-30 2025 | $0.17275 | $0.167128 | $0.174006 | $0.1695 | $10,903,902 | $31,490,020 |
| Sep-29 2025 | $0.16878 | $0.16878 | $0.183026 | $0.182835 | $11,885,470 | $30,766,323 |
| Sep-28 2025 | $0.184942 | $0.177914 | $0.188141 | $0.188141 | $8,246,796 | $29,590,790 |
| Sep-27 2025 | $0.188197 | $0.179987 | $0.19027 | $0.182672 | $13,381,043 | $30,111,583 |
| Sep-26 2025 | $0.181812 | $0.178036 | $0.187886 | $0.184312 | $14,349,457 | $29,090,054 |
| Sep-25 2025 | $0.183129 | $0.182873 | $0.211646 | $0.211646 | $18,549,117 | $29,300,745 |
| Sep-24 2025 | $0.210354 | $0.209392 | $0.218407 | $0.212294 | $14,089,801 | $33,656,652 |
| Sep-23 2025 | $0.213574 | $0.212222 | $0.219779 | $0.219113 | $15,663,024 | $34,171,878 |
| Sep-22 2025 | $0.220022 | $0.208294 | $0.264511 | $0.264511 | $38,364,218 | $35,203,533 |
| Sep-21 2025 | $0.262843 | $0.256308 | $0.267064 | $0.261458 | $22,228,633 | $42,054,930 |
| Sep-20 2025 | $0.259681 | $0.254852 | $0.26743 | $0.256075 | $22,157,915 | $41,549,083 |
| Sep-19 2025 | $0.256644 | $0.248116 | $0.272253 | $0.272253 | $25,940,701 | $41,063,041 |