시가총액 $2.06T
-0.46%
볼륨 24시간 $49.61B
12.24%
BTC % 58.0103%
-0.31%
ETH % 9.2186%
0.67%
코인
34.665
거래소
204
실시간
CoTrader (COT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
CoTrader (COT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,634 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0000021906 | $0.0000020998 | $0.0000021906 | $0.0000021521 | $4 | $43,813 |
| May-22 2026 | $0.0000021511 | $0.0000021511 | $0.0000022087 | $0.0000022081 | $4 | $43,024 |
| May-21 2026 | $0.0000022117 | $0.000002183 | $0.0000022171 | $0.0000021879 | $6 | $44,234 |
| May-20 2026 | $0.0000021809 | $0.0000021306 | $0.0000021809 | $0.0000021427 | $6 | $43,619 |
| May-19 2026 | $0.0000021549 | $0.0000021341 | $0.000002172 | $0.000002172 | $6 | $43,098 |
| May-18 2026 | $0.0000021379 | $0.000002123 | $0.000002188 | $0.000002123 | $6 | $42,758 |
| May-17 2026 | $0.0000022118 | $0.0000021669 | $0.0000022118 | $0.0000021816 | $9 | $44,237 |
| May-16 2026 | $0.000002178 | $0.0000021649 | $0.0000022255 | $0.0000022236 | $9 | $43,561 |
| May-15 2026 | $0.0000022208 | $0.0000022193 | $0.0000023069 | $0.0000023069 | $9 | $44,416 |
| May-14 2026 | $0.0000022959 | $0.000002225 | $0.000002361 | $0.0000022552 | $9 | $45,918 |
| May-13 2026 | $0.0000022449 | $0.0000022233 | $0.0000023137 | $0.0000022525 | $6 | $44,899 |
| May-12 2026 | $0.0000022624 | $0.0000022364 | $0.00000227 | $0.0000022677 | $6 | $45,249 |
| May-11 2026 | $0.0000022682 | $0.0000022565 | $0.0000023007 | $0.0000023007 | $6 | $45,365 |
| May-10 2026 | $0.0000022983 | $0.0000022255 | $0.0000023059 | $0.0000022337 | $7 | $45,966 |
| May-09 2026 | $0.0000022349 | $0.000002208 | $0.0000022436 | $0.000002208 | $6 | $44,699 |