시가총액 $2.23T
1.44%
볼륨 24시간 $61.17B
20.2%
BTC % 58.7154%
-0%
ETH % 9.27385%
0.55%
코인
34.665
거래소
204
실시간
ChainGPT (CGPT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ChainGPT (CGPT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,160 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-13 2026 | $0.02096 | $0.02044 | $0.02139 | $0.02098 | $2,556,649 | $19,551,472 |
| Jun-12 2026 | $0.02081 | $0.02045 | $0.02146 | $0.02146 | $2,516,784 | $19,411,552 |
| Jun-11 2026 | $0.02144 | $0.0202 | $0.02164 | $0.0202 | $2,843,528 | $19,998,992 |
| Jun-10 2026 | $0.02016 | $0.01989 | $0.02147 | $0.02132 | $2,716,412 | $18,805,005 |
| Jun-09 2026 | $0.02129 | $0.0196 | $0.02164 | $0.02081 | $6,186,198 | $19,717,995 |
| Jun-08 2026 | $0.02064 | $0.01935 | $0.02134 | $0.0198 | $687,785 | $19,115,964 |
| Jun-07 2026 | $0.01976 | $0.01915 | $0.0206 | $0.01939 | $2,598,942 | $18,300,942 |
| Jun-06 2026 | $0.01945 | $0.01904 | $0.02048 | $0.02018 | $4,387,107 | $18,013,605 |
| Jun-05 2026 | $0.01995 | $0.01963 | $0.02238 | $0.02201 | $4,825,420 | $18,475,912 |
| Jun-04 2026 | $0.02189 | $0.0216 | $0.02409 | $0.02381 | $4,581,393 | $20,272,567 |
| Jun-03 2026 | $0.02392 | $0.02328 | $0.02469 | $0.02343 | $3,311,803 | $22,152,543 |
| Jun-02 2026 | $0.02336 | $0.02295 | $0.02595 | $0.0254 | $3,787,475 | $21,633,863 |
| Jun-01 2026 | $0.02553 | $0.02398 | $0.02577 | $0.0252 | $2,591,601 | $23,643,350 |
| May-31 2026 | $0.02506 | $0.02499 | $0.02752 | $0.02499 | $7,133,117 | $23,207,854 |
| May-30 2026 | $0.02501 | $0.02306 | $0.02525 | $0.02306 | $4,046,337 | $23,161,227 |