시가총액 $2.19T
0.22%
볼륨 24시간 $50.77B
-50.92%
BTC % 58.5856%
-0.01%
ETH % 9.22946%
0.08%
코인
34.665
거래소
204
실시간
DexCheck (DCK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DexCheck (DCK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,055 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-12 2026 | $0.0001399 | $0.0001154 | $0.0004 | $0.0001803 | $104,618 | $94,882 |
| Jun-09 2026 | $0.000088 | $0.000088 | $0.0001005 | $0.000095 | $5,096 | $59,683 |
| Jun-08 2026 | $0.0001007 | $0.0000911 | $0.0001156 | $0.0001156 | $5,098 | $68,296 |
| Jun-07 2026 | $0.00011 | $0.0000897 | $0.0001384 | $0.0001143 | $27,090 | $74,604 |
| Jun-06 2026 | $0.0000761 | $0.0000654 | $0.0000886 | $0.0000877 | $5,651 | $51,612 |
| Jun-05 2026 | $0.0000893 | $0.0000807 | $0.0001006 | $0.0000909 | $5,226 | $60,565 |
| Jun-04 2026 | $0.0000909 | $0.0000833 | $0.0001069 | $0.0001031 | $7,892 | $61,650 |
| Jun-03 2026 | $0.0001079 | $0.0001064 | $0.0001284 | $0.000116 | $6,131 | $73,179 |
| Jun-02 2026 | $0.0001094 | $0.0001094 | $0.0001471 | $0.0001264 | $9,167 | $74,197 |
| Jun-01 2026 | $0.0001264 | $0.0001258 | $0.000173 | $0.0001587 | $10,444 | $85,726 |
| May-31 2026 | $0.0001544 | $0.0001228 | $0.0001622 | $0.0001405 | $8,671 | $104,716 |
| May-30 2026 | $0.0001405 | $0.0001371 | $0.0001599 | $0.0001441 | $11,695 | $95,289 |
| May-29 2026 | $0.00014329 | $0.0001415 | $0.0002082 | $0.0001925 | $39,408 | $97,188 |
| May-28 2026 | $0.0001933 | $0.0001382 | $0.001607 | $0.0001504 | $311,498 | $131,099 |
| May-27 2026 | $0.0001504 | $0.0001237 | $0.0001769 | $0.000168 | $15,210 | $102,004 |