시가총액 $2.15T
1.81%
볼륨 24시간 $77.31B
-9.47%
BTC % 58.3961%
0.57%
ETH % 9.28557%
0.1%
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 332 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 |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.0976 | $0.0866 | $0.1013 | $0.0922 | $2,560,292 | $34,299,428 |
| Jun-09 2026 | $0.0927 | $0.0913 | $0.1153 | $0.1066 | $5,357,183 | $32,577,428 |
| Jun-08 2026 | $0.1056 | $0.0957 | $0.1076 | $0.1016 | $1,133,448 | $37,110,857 |
| Jun-07 2026 | $0.1012 | $0.0985 | $0.106 | $0.1046 | $1,836,532 | $35,564,571 |
| Jun-06 2026 | $0.1052 | $0.0881 | $0.1052 | $0.0881 | $2,779,869 | $36,970,286 |
| Jun-05 2026 | $0.0872 | $0.0872 | $0.0976 | $0.0903 | $1,546,277 | $30,644,571 |
| Jun-04 2026 | $0.09 | $0.0871 | $0.1035 | $0.0978 | $3,549,417 | $31,628,571 |
| Jun-03 2026 | $0.098 | $0.0866 | $0.1072 | $0.0866 | $5,415,533 | $34,440,000 |
| Jun-02 2026 | $0.0859 | $0.0788 | $0.092 | $0.0797 | $2,539,168 | $30,187,714 |
| Jun-01 2026 | $0.0792 | $0.0788 | $0.0848 | $0.0838 | $369,218 | $27,833,143 |
| May-31 2026 | $0.0834 | $0.0825 | $0.0871 | $0.0865 | $375,080 | $29,309,143 |
| May-30 2026 | $0.0863 | $0.0816 | $0.0899 | $0.0816 | $806,612 | $30,328,286 |
| May-29 2026 | $0.0816 | $0.0803 | $0.0845 | $0.0811 | $539,641 | $28,676,571 |
| May-28 2026 | $0.0815 | $0.0786 | $0.0884 | $0.0884 | $1,123,234 | $28,478,428 |
| May-27 2026 | $0.0883 | $0.086 | $0.0943 | $0.0886 | $947,330 | $30,854,543 |