시가총액 $2.81T
0.54%
볼륨 24시간 $47.59B
BTC % 59.4374%
-0.28%
ETH % 10.9039%
-0.03%
코인
34.667
거래소
205
지갑
84
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 274 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 |
|---|---|---|---|---|---|---|
| Oct-09 2026 | $0.015356 | $0.014876 | $0.023234 | $0.022286 | $258,560 | $345,528 |
| Oct-08 2026 | $0.02241 | $0.02098 | $0.02362 | $0.021725 | $174,285 | $504,243 |
| Oct-07 2026 | $0.02171 | $0.020483 | $0.022706 | $0.022592 | $161,955 | $488,494 |
| Oct-06 2026 | $0.022605 | $0.02067 | $0.0229 | $0.02208 | $153,308 | $508,635 |
| Oct-05 2026 | $0.022011 | $0.020666 | $0.022922 | $0.021445 | $116,316 | $495,269 |
| Oct-04 2026 | $0.021737 | $0.021382 | $0.02354 | $0.022496 | $90,287 | $489,088 |
| Oct-03 2026 | $0.022496 | $0.022108 | $0.024019 | $0.022108 | $83,367 | $506,165 |
| Oct-02 2026 | $0.022108 | $0.021719 | $0.023991 | $0.023449 | $123,261 | $497,438 |
| Oct-01 2026 | $0.02348 | $0.021206 | $0.023923 | $0.022486 | $107,828 | $528,300 |
| Sep-30 2026 | $0.02253 | $0.021647 | $0.025576 | $0.02207 | $156,582 | $506,946 |
| Sep-29 2026 | $0.021435 | $0.0202 | $0.024474 | $0.02032 | $136,386 | $482,308 |
| Sep-28 2026 | $0.02032 | $0.020269 | $0.021928 | $0.02168 | $100,399 | $457,200 |
| Sep-27 2026 | $0.02183 | $0.02103 | $0.022658 | $0.022423 | $62,117 | $491,188 |
| Sep-26 2026 | $0.022423 | $0.021902 | $0.022634 | $0.02241 | $96,504 | $504,522 |
| Sep-25 2026 | $0.022387 | $0.022211 | $0.023343 | $0.022717 | $151,679 | $503,718 |