시가총액 $2.93T
2.51%
볼륨 24시간 $102.45B
-1.8%
BTC % 59.0523%
0.68%
ETH % 11.4557%
-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 266 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-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 |
| Sep-24 2026 | $0.022635 | $0.022635 | $0.023384 | $0.0229 | $118,019 | $509,297 |
| Sep-23 2026 | $0.0229 | $0.0229 | $0.024607 | $0.023804 | $142,697 | $515,250 |
| Sep-22 2026 | $0.023913 | $0.023617 | $0.025177 | $0.023869 | $155,874 | $538,060 |
| Sep-21 2026 | $0.024083 | $0.023348 | $0.026113 | $0.024057 | $148,059 | $541,873 |
| Sep-20 2026 | $0.024048 | $0.023764 | $0.025153 | $0.025153 | $112,908 | $541,093 |
| Sep-19 2026 | $0.02514 | $0.024008 | $0.027653 | $0.024531 | $108,325 | $565,668 |
| Sep-18 2026 | $0.024671 | $0.024096 | $0.025133 | $0.024531 | $107,800 | $555,108 |
| Sep-17 2026 | $0.024676 | $0.02429 | $0.027025 | $0.024864 | $129,872 | $555,227 |