시가총액 $2.22T
0.59%
볼륨 24시간 $54.80B
29.92%
BTC % 58.6717%
0.1%
ETH % 10.2702%
0.3%
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 196 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0515 | $0.04951 | $0.05999 | $0.05013 | $32,968 | $6,926,750 |
| Jul-18 2026 | $0.05051 | $0.04325 | $0.05093 | $0.04957 | $21,836 | $6,793,595 |
| Jul-17 2026 | $0.04957 | $0.04724 | $0.05063 | $0.05063 | $11,363 | $6,667,165 |
| Jul-16 2026 | $0.04968 | $0.0477 | $0.05441 | $0.05198 | $52,977 | $6,681,960 |
| Jul-15 2026 | $0.05174 | $0.04952 | $0.06099 | $0.06099 | $112,626 | $6,959,030 |
| Jul-14 2026 | $0.05729 | $0.03884 | $0.06089 | $0.04475 | $126,434 | $7,705,505 |
| Jul-13 2026 | $0.04223 | $0.0322 | $0.04343 | $0.03335 | $65,270 | $5,679,935 |
| Jul-12 2026 | $0.03359 | $0.03333 | $0.03521 | $0.0347 | $12,217 | $4,517,855 |
| Jul-11 2026 | $0.0347 | $0.03186 | $0.03571 | $0.03469 | $24,592 | $4,667,150 |
| Jul-10 2026 | $0.03469 | $0.02957 | $0.03785 | $0.02957 | $66,166 | $4,665,805 |
| Jul-09 2026 | $0.02986 | $0.02774 | $0.03069 | $0.03069 | $58,821 | $4,016,170 |
| Jul-08 2026 | $0.03105 | $0.03083 | $0.03637 | $0.03444 | $89,856 | $4,176,225 |
| Jul-07 2026 | $0.03482 | $0.03083 | $0.03604 | $0.03378 | $99,403 | $4,683,290 |
| Jul-06 2026 | $0.03376 | $0.032419 | $0.03994 | $0.0398 | $92,882 | $4,540,720 |
| Jul-05 2026 | $0.04021 | $0.03407 | $0.04442 | $0.03439 | $110,132 | $5,408,245 |