시가총액 $4.22T
1.88%
볼륨 24시간 $322.48B
1.24%
BTC % 53.76%
0.46%
ETH % 12.42%
-0.72%
코인
33.104
+14
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.235762 | $0.232503 | $0.259357 | $0.25393 | $30,948,305 | $37,722,048 |
| Sep-08 2025 | $0.253939 | $0.245445 | $0.271125 | $0.271125 | $47,281,546 | $40,630,370 |
| Sep-07 2025 | $0.260429 | $0.234091 | $0.266949 | $0.234837 | $57,273,185 | $41,668,695 |
| Sep-06 2025 | $0.236156 | $0.219924 | $0.246548 | $0.219924 | $45,229,739 | $37,785,101 |
| Sep-05 2025 | $0.218788 | $0.211884 | $0.223679 | $0.21466 | $14,632,412 | $35,006,130 |
| Sep-04 2025 | $0.215655 | $0.20822 | $0.229249 | $0.227374 | $23,872,297 | $34,504,892 |
| Sep-03 2025 | $0.226896 | $0.210351 | $0.230006 | $0.210351 | $32,315,090 | $36,303,384 |
| Sep-02 2025 | $0.213707 | $0.205798 | $0.219248 | $0.205798 | $20,479,702 | $34,193,271 |
| Sep-01 2025 | $0.201876 | $0.201876 | $0.231988 | $0.231988 | $37,566,908 | $32,300,214 |
| Aug-31 2025 | $0.236605 | $0.219412 | $0.258896 | $0.219412 | $97,240,063 | $37,856,862 |
| Aug-30 2025 | $0.214931 | $0.194984 | $0.219603 | $0.197855 | $44,887,649 | $34,389,094 |
| Aug-29 2025 | $0.199492 | $0.194833 | $0.218307 | $0.210243 | $35,093,971 | $31,918,802 |
| Aug-28 2025 | $0.214635 | $0.188498 | $0.214635 | $0.188498 | $47,002,552 | $34,341,711 |
| Aug-27 2025 | $0.190585 | $0.190469 | $0.199557 | $0.193582 | $17,245,060 | $30,493,618 |
| Aug-26 2025 | $0.195461 | $0.19006 | $0.216906 | $0.19006 | $68,334,060 | $31,273,819 |