시가총액 $4.15T
0.59%
볼륨 24시간 $375.43B
10.21%
BTC % 54.8%
-0.47%
ETH % 12.58%
2.38%
코인
32.823
+10
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.20607 | $0.204986 | $0.22136 | $0.219691 | $26,472,173 | $32,971,329 |
| Aug-18 2025 | $0.221751 | $0.215303 | $0.225542 | $0.225542 | $21,971,483 | $35,480,243 |
| Aug-17 2025 | $0.227624 | $0.225637 | $0.234474 | $0.227703 | $18,023,908 | $36,419,842 |
| Aug-16 2025 | $0.227719 | $0.223257 | $0.235048 | $0.224805 | $19,033,479 | $36,435,152 |
| Aug-15 2025 | $0.224154 | $0.214342 | $0.239155 | $0.237405 | $27,967,468 | $35,864,736 |
| Aug-14 2025 | $0.239999 | $0.230159 | $0.273548 | $0.267747 | $45,939,583 | $38,399,912 |
| Aug-13 2025 | $0.267549 | $0.257741 | $0.269305 | $0.262401 | $35,673,727 | $42,807,842 |
| Aug-12 2025 | $0.261429 | $0.246082 | $0.264753 | $0.249658 | $31,479,456 | $41,828,675 |
| Aug-11 2025 | $0.248753 | $0.247871 | $0.28054 | $0.26815 | $39,121,645 | $39,800,576 |
| Aug-10 2025 | $0.267952 | $0.259724 | $0.281879 | $0.281879 | $41,477,794 | $42,872,398 |
| Aug-09 2025 | $0.2727 | $0.254967 | $0.278869 | $0.255522 | $38,068,547 | $43,632,074 |
| Aug-08 2025 | $0.255592 | $0.249173 | $0.270729 | $0.259464 | $39,660,160 | $40,894,722 |
| Aug-07 2025 | $0.257792 | $0.239506 | $0.259053 | $0.252285 | $33,361,309 | $41,246,830 |
| Aug-06 2025 | $0.253241 | $0.251107 | $0.263123 | $0.263123 | $29,933,298 | $40,518,686 |
| Aug-05 2025 | $0.263151 | $0.258853 | $0.288873 | $0.288873 | $35,731,215 | $42,104,251 |