시가총액 $2.61T
-3%
볼륨 24시간 $100.98B
2.29%
BTC % 59.5455%
-0.18%
ETH % 11.2423%
0.13%
코인
34.665
거래소
203
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 231 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 |
|---|---|---|---|---|---|---|
| Aug-27 2026 | $0.022664 | $0.020782 | $0.024286 | $0.021962 | $183,448 | $509,943 |
| Aug-26 2026 | $0.022147 | $0.022147 | $0.023397 | $0.023315 | $169,249 | $498,321 |
| Aug-25 2026 | $0.02339 | $0.022393 | $0.024856 | $0.022933 | $156,632 | $526,287 |
| Aug-24 2026 | $0.02296 | $0.022461 | $0.02627 | $0.024748 | $181,579 | $516,604 |
| Aug-23 2026 | $0.02468 | $0.024104 | $0.025972 | $0.025326 | $132,067 | $555,313 |
| Aug-22 2026 | $0.025237 | $0.024548 | $0.026559 | $0.026129 | $114,053 | $567,840 |
| Aug-21 2026 | $0.02611 | $0.0223 | $0.02889 | $0.023672 | $210,416 | $587,494 |
| Aug-20 2026 | $0.023678 | $0.023525 | $0.025421 | $0.024912 | $160,221 | $532,760 |
| Aug-19 2026 | $0.025214 | $0.02286 | $0.030724 | $0.023406 | $253,443 | $567,336 |
| Aug-18 2026 | $0.023251 | $0.022495 | $0.026757 | $0.026361 | $192,351 | $523,152 |
| Aug-17 2026 | $0.026475 | $0.025661 | $0.027384 | $0.027334 | $98,772 | $595,691 |
| Aug-16 2026 | $0.02728 | $0.026102 | $0.028198 | $0.027171 | $76,462 | $613,800 |
| Aug-15 2026 | $0.026394 | $0.02536 | $0.027701 | $0.027701 | $161,003 | $593,873 |
| Aug-14 2026 | $0.027637 | $0.027298 | $0.030974 | $0.030337 | $212,799 | $621,851 |
| Aug-13 2026 | $0.030362 | $0.030166 | $0.031773 | $0.031239 | $162,262 | $683,159 |