시가총액 $2.24T
-0.7%
볼륨 24시간 $65.04B
-6.77%
BTC % 58.9062%
-0.19%
ETH % 10.3581%
0.76%
코인
34.665
거래소
204
실시간
Coinweb (CWEB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Coinweb (CWEB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,664 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-21 2026 | $0.00066 | $0.00064899 | $0.000661 | $0.00064899 | $20,871 | $1,624,454 |
| Jul-20 2026 | $0.000648 | $0.000637 | $0.000648 | $0.000639 | $20,311 | $1,594,919 |
| Jul-19 2026 | $0.000638 | $0.000633 | $0.000648 | $0.000639 | $20,579 | $1,570,306 |
| Jul-18 2026 | $0.000642 | $0.00063599 | $0.000648 | $0.000648 | $20,389 | $1,580,151 |
| Jul-17 2026 | $0.000648 | $0.000648 | $0.000661 | $0.00066 | $20,963 | $1,594,919 |
| Jul-16 2026 | $0.000661 | $0.00065399 | $0.000663 | $0.000663 | $23,175 | $1,626,915 |
| Jul-15 2026 | $0.00066 | $0.00066 | $0.00071 | $0.000707 | $25,212 | $1,624,454 |
| Jul-14 2026 | $0.00071 | $0.000692 | $0.000726 | $0.000722 | $30,186 | $1,747,519 |
| Jul-13 2026 | $0.000721 | $0.000721 | $0.000769 | $0.000769 | $22,392 | $1,774,598 |
| Jul-12 2026 | $0.000769 | $0.000769 | $0.000855 | $0.000855 | $26,316 | $1,892,740 |
| Jul-11 2026 | $0.000855 | $0.000855 | $0.000886 | $0.000883 | $23,858 | $2,104,412 |
| Jul-10 2026 | $0.000883 | $0.000883 | $0.0009 | $0.000897 | $22,636 | $2,173,329 |
| Jul-09 2026 | $0.000897 | $0.000894 | $0.000903 | $0.000901 | $20,460 | $2,207,787 |
| Jul-08 2026 | $0.0009 | $0.00089968 | $0.00091194 | $0.00091042 | $19,388 | $2,215,171 |
| Jul-07 2026 | $0.00091101 | $0.000908 | $0.000965 | $0.000961 | $50,862 | $2,242,292 |