시가총액 $2.17T
0.84%
볼륨 24시간 $58.72B
-36.39%
BTC % 57.8072%
-0.06%
ETH % 9.78625%
0.03%
코인
34.665
거래소
204
실시간
Chainbase (C) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Chainbase (C) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 355 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-03 2026 | $0.072 | $0.0704 | $0.0721 | $0.0704 | $360,345 | $26,105,143 |
| Jul-02 2026 | $0.0707 | $0.0703 | $0.0736 | $0.0719 | $426,412 | $25,633,800 |
| Jul-01 2026 | $0.0718 | $0.071 | $0.0778 | $0.0762 | $409,209 | $26,032,628 |
| Jun-30 2026 | $0.0761 | $0.0736 | $0.0774 | $0.075 | $397,206 | $27,591,686 |
| Jun-29 2026 | $0.0753 | $0.074 | $0.0778 | $0.0761 | $309,224 | $27,301,628 |
| Jun-28 2026 | $0.0764 | $0.0757 | $0.0818 | $0.0799 | $323,411 | $27,700,457 |
| Jun-27 2026 | $0.0799 | $0.0784 | $0.083 | $0.0796 | $549,552 | $28,969,457 |
| Jun-26 2026 | $0.0797 | $0.079 | $0.0845 | $0.0808 | $464,264 | $28,896,943 |
| Jun-25 2026 | $0.081 | $0.0759 | $0.0813 | $0.0807 | $833,837 | $29,368,286 |
| Jun-24 2026 | $0.0811 | $0.0806 | $0.0914 | $0.0899 | $631,287 | $29,404,543 |
| Jun-23 2026 | $0.0899 | $0.0889 | $0.0928 | $0.0924 | $559,240 | $32,595,171 |
| Jun-22 2026 | $0.0926 | $0.0891 | $0.0973 | $0.0891 | $773,890 | $33,574,114 |
| Jun-21 2026 | $0.0893 | $0.0892 | $0.0941 | $0.0931 | $317,065 | $32,377,628 |
| Jun-20 2026 | $0.0932 | $0.0901 | $0.0937 | $0.0926 | $386,755 | $33,791,657 |
| Jun-19 2026 | $0.0925 | $0.0893 | $0.096 | $0.0916 | $729,459 | $33,537,857 |