시가총액 $2.45T
-0.37%
볼륨 24시간 $72.24B
12.57%
BTC % 60.4291%
0.21%
ETH % 10.2174%
-0.47%
코인
34.661
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 303 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 |
|---|---|---|---|---|---|---|
| Nov-10 2026 | $0.00778 | $0.00774 | $0.00911507 | $0.00831151 | $5,428 | $175,050 |
| Nov-09 2026 | $0.0083114 | $0.00711296 | $0.00950357 | $0.00786119 | $22,496 | $187,007 |
| Nov-08 2026 | $0.00783004 | $0.00603434 | $0.010228 | $0.010228 | $102,074 | $176,176 |
| Nov-06 2026 | $0.0098 | $0.009272 | $0.010251 | $0.010074 | $10,969 | $220,500 |
| Nov-05 2026 | $0.00987 | $0.00929999 | $0.00990121 | $0.00929999 | $10,220 | $222,075 |
| Nov-02 2026 | $0.01083 | $0.0105 | $0.0117 | $0.01109 | $5,045 | $243,675 |
| Nov-01 2026 | $0.01117 | $0.01103 | $0.01127 | $0.01122 | $5,836 | $251,325 |
| Oct-31 2026 | $0.01059 | $0.00990284 | $0.010925 | $0.010397 | $6,842 | $238,275 |
| Oct-30 2026 | $0.010546 | $0.00988109 | $0.012276 | $0.012276 | $22,312 | $237,292 |
| Oct-29 2026 | $0.011499 | $0.011112 | $0.013034 | $0.012801 | $42,234 | $258,733 |
| Oct-28 2026 | $0.012809 | $0.011854 | $0.014993 | $0.012023 | $64,429 | $288,217 |
| Oct-27 2026 | $0.012303 | $0.010229 | $0.013348 | $0.010229 | $67,145 | $276,831 |
| Oct-26 2026 | $0.010231 | $0.00915943 | $0.014668 | $0.014657 | $119,008 | $230,218 |
| Oct-25 2026 | $0.014815 | $0.00853601 | $0.014817 | $0.0098 | $64,438 | $333,356 |
| Oct-24 2026 | $0.00977934 | $0.00850529 | $0.010485 | $0.010039 | $34,033 | $220,035 |