시가총액 $2.12T
-4.18%
볼륨 24시간 $164.55B
7.95%
BTC % 58.2906%
1%
ETH % 9.13309%
-6.09%
코인
34.665
거래소
204
실시간
Degen (DEGEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Degen (DEGEN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 802 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00144932 | $0.00107448 | $0.00180514 | $0.00113275 | $11,128,680 | $32,228,100 |
| Jun-03 2026 | $0.00112418 | $0.00095608 | $0.00117512 | $0.00096152 | $2,331,578 | $25,009,476 |
| Jun-02 2026 | $0.00096922 | $0.00094441 | $0.00102214 | $0.00099777 | $739,193 | $21,564,517 |
| Jun-01 2026 | $0.00099875 | $0.00091332 | $0.00104845 | $0.00097568 | $2,360,677 | $22,229,271 |
| May-31 2026 | $0.00096542 | $0.00084954 | $0.00116193 | $0.00087516 | $3,639,179 | $21,489,327 |
| May-30 2026 | $0.00087431 | $0.00085021 | $0.00091261 | $0.00090232 | $457,311 | $19,462,799 |
| May-29 2026 | $0.00089074 | $0.00089074 | $0.0010241 | $0.0009367 | $2,395,810 | $19,511,426 |
| May-28 2026 | $0.00093958 | $0.00078057 | $0.00110436 | $0.00078826 | $3,367,902 | $20,538,179 |
| May-27 2026 | $0.00078687 | $0.00078609 | $0.00082215 | $0.00080252 | $228,466 | $17,204,830 |
| May-26 2026 | $0.00080257 | $0.00080257 | $0.00086899 | $0.00085467 | $289,337 | $17,548,463 |
| May-25 2026 | $0.00085183 | $0.00084968 | $0.0009228 | $0.000902 | $557,634 | $18,630,399 |
| May-24 2026 | $0.00090261 | $0.00089745 | $0.00093361 | $0.00090307 | $562,952 | $19,740,879 |
| May-23 2026 | $0.0009023 | $0.00087985 | $0.00092872 | $0.00088709 | $464,445 | $19,734,239 |
| May-22 2026 | $0.00089421 | $0.00089421 | $0.00096655 | $0.00095199 | $3,460,422 | $19,557,603 |
| May-21 2026 | $0.00092668 | $0.00091434 | $0.00094239 | $0.00094239 | $2,861,701 | $20,018,063 |