시가총액 $2.16T
-3.05%
볼륨 24시간 $69.98B
35.63%
BTC % 58.508%
-0.28%
ETH % 10.4479%
-0.74%
코인
34.665
거래소
204
실시간
DeepNode (DN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DeepNode (DN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 200 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-27 2026 | $0.04007 | $0.038215 | $0.043626 | $0.042084 | $1,856,608 | $901,575 |
| Jul-26 2026 | $0.042028 | $0.0409 | $0.044924 | $0.044467 | $1,245,986 | $945,631 |
| Jul-25 2026 | $0.044767 | $0.04307 | $0.049326 | $0.049173 | $1,542,260 | $1,007,262 |
| Jul-24 2026 | $0.049276 | $0.040705 | $0.049276 | $0.04476 | $2,140,304 | $1,108,726 |
| Jul-23 2026 | $0.044682 | $0.044023 | $0.052258 | $0.052258 | $2,116,906 | $1,005,359 |
| Jul-22 2026 | $0.050759 | $0.044629 | $0.055467 | $0.045024 | $2,104,995 | $1,142,084 |
| Jul-21 2026 | $0.045263 | $0.042536 | $0.052256 | $0.048315 | $1,699,373 | $1,018,425 |
| Jul-20 2026 | $0.048227 | $0.046512 | $0.069527 | $0.068741 | $2,332,333 | $1,085,124 |
| Jul-19 2026 | $0.068615 | $0.06418 | $0.07606 | $0.069697 | $1,654,115 | $1,543,839 |
| Jul-18 2026 | $0.07086 | $0.062163 | $0.077324 | $0.075544 | $1,621,555 | $1,594,364 |
| Jul-17 2026 | $0.075339 | $0.074551 | $0.084021 | $0.084021 | $2,802,096 | $1,695,128 |
| Jul-16 2026 | $0.081113 | $0.071713 | $0.124339 | $0.080993 | $2,298,864 | $1,825,048 |
| Jul-15 2026 | $0.080007 | $0.063753 | $0.135465 | $0.064053 | $1,958,360 | $1,800,176 |
| Jul-14 2026 | $0.064131 | $0.064131 | $0.078418 | $0.06837 | $1,242,901 | $1,442,967 |
| Jul-13 2026 | $0.069941 | $0.069941 | $0.107072 | $0.107072 | $2,127,894 | $1,573,681 |