시가총액 $2.50T
0.58%
볼륨 24시간 $56.98B
-46.04%
BTC % 59.2448%
-0.14%
ETH % 9.76273%
-0.36%
코인
34.665
거래소
204
실시간
Depinsim (ESIM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Depinsim (ESIM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 146 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 |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.053644 | $0.035266 | $0.061977 | $0.039726 | $417,999 | $7,215,215 |
| May-29 2026 | $0.040454 | $0.03642 | $0.059352 | $0.044527 | $1,223,595 | $5,441,158 |
| May-28 2026 | $0.048287 | $0.033756 | $0.064504 | $0.033935 | $2,451,937 | $6,494,604 |
| May-27 2026 | $0.035201 | $0.017788 | $0.038178 | $0.018277 | $329,207 | $4,734,659 |
| May-26 2026 | $0.018421 | $0.011989 | $0.020139 | $0.013571 | $264,091 | $2,477,690 |
| May-25 2026 | $0.013511 | $0.012614 | $0.015 | $0.015 | $243,366 | $1,817,309 |
| May-24 2026 | $0.015 | $0.010787 | $0.015 | $0.010856 | $152,292 | $2,017,539 |
| May-23 2026 | $0.010856 | $0.010485 | $0.010966 | $0.010748 | $10,528 | $1,460,132 |
| May-22 2026 | $0.010519 | $0.010519 | $0.010894 | $0.010598 | $680,909 | $1,414,856 |
| May-21 2026 | $0.010572 | $0.01004 | $0.010835 | $0.010835 | $709,654 | $1,422,038 |
| May-20 2026 | $0.010835 | $0.010632 | $0.011414 | $0.011414 | $745,127 | $1,457,375 |
| May-19 2026 | $0.011891 | $0.010127 | $0.011891 | $0.011219 | $960,859 | $1,599,407 |
| May-18 2026 | $0.010641 | $0.00940823 | $0.011875 | $0.010871 | $1,203,104 | $1,431,339 |
| May-17 2026 | $0.010973 | $0.009054 | $0.012467 | $0.00985783 | $1,453,867 | $1,475,894 |
| May-16 2026 | $0.00917037 | $0.00877735 | $0.00948999 | $0.00931002 | $677,335 | $1,233,416 |