시가총액 $2.12T
-4.18%
볼륨 24시간 $164.55B
7.95%
BTC % 58.2906%
1%
ETH % 9.13309%
-6.09%
코인
34.665
거래소
204
실시간
CyberConnect (CYBER) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
CyberConnect (CYBER) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,025 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-04 2026 | $0.397 | $0.389 | $0.44 | $0.438 | $6,398,056 | $27,862,724 |
| Jun-03 2026 | $0.438 | $0.425 | $0.447 | $0.429 | $3,882,703 | $30,740,234 |
| Jun-02 2026 | $0.428 | $0.423 | $0.464 | $0.464 | $2,829,335 | $30,038,402 |
| Jun-01 2026 | $0.464 | $0.455 | $0.47 | $0.463 | $2,576,033 | $32,564,997 |
| May-31 2026 | $0.459 | $0.449 | $0.462 | $0.456 | $1,716,742 | $32,214,081 |
| May-30 2026 | $0.454 | $0.451 | $0.459 | $0.451 | $1,572,515 | $31,863,165 |
| May-29 2026 | $0.449 | $0.437 | $0.452 | $0.445 | $2,112,427 | $31,512,249 |
| May-28 2026 | $0.444 | $0.431 | $0.453 | $0.453 | $2,589,778 | $31,161,333 |
| May-27 2026 | $0.452 | $0.45 | $0.471 | $0.461 | $1,717,075 | $31,722,799 |
| May-26 2026 | $0.462 | $0.457 | $0.475 | $0.473 | $2,115,548 | $32,424,631 |
| May-25 2026 | $0.471 | $0.463 | $0.479 | $0.467 | $1,596,641 | $33,056,279 |
| May-24 2026 | $0.464 | $0.458 | $0.481 | $0.48 | $1,523,621 | $32,564,997 |
| May-23 2026 | $0.48 | $0.456 | $0.487 | $0.469 | $2,012,056 | $33,687,928 |
| May-22 2026 | $0.478174 | $0.478174 | $0.492144 | $0.489878 | $9,168,829 | $33,559,820 |
| May-21 2026 | $0.488815 | $0.476803 | $0.488815 | $0.476803 | $8,334,253 | $34,306,604 |