시가총액 $2.75T
-3.35%
볼륨 24시간 $329.79B
15.23%
BTC % 54.93%
-0.67%
ETH % 9.75%
-1.02%
코인
34.191
+7
거래소
885
마지막 업데이트
48 초 전에
DEXTools (DEXT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.155831 | $0.149275 | $0.159818 | $0.152815 | $50,934 | $10,898,544 |
| Feb-02 2026 | $0.149944 | $0.147532 | $0.172611 | $0.157392 | $279,421 | $10,481,250 |
| Feb-01 2026 | $0.17663 | $0.129977 | $0.182104 | $0.14926 | $434,622 | $12,361,561 |
| Jan-31 2026 | $0.144739 | $0.141426 | $0.164911 | $0.164242 | $62,131 | $10,113,328 |
| Jan-30 2026 | $0.164782 | $0.161625 | $0.168858 | $0.168382 | $32,949 | $11,515,351 |
| Jan-29 2026 | $0.168759 | $0.168759 | $0.179226 | $0.174224 | $23,876 | $11,792,522 |
| Jan-28 2026 | $0.173816 | $0.167804 | $0.17649 | $0.169526 | $7,457 | $12,141,946 |
| Jan-27 2026 | $0.168843 | $0.16561 | $0.181009 | $0.178931 | $25,852 | $11,791,990 |
| Jan-26 2026 | $0.178573 | $0.177041 | $0.181341 | $0.177041 | $11,303 | $12,479,522 |
| Jan-25 2026 | $0.176948 | $0.176948 | $0.182618 | $0.182304 | $18,913 | $12,367,369 |
| Jan-24 2026 | $0.182695 | $0.180867 | $0.195264 | $0.19464 | $59,377 | $12,767,152 |
| Jan-23 2026 | $0.193171 | $0.19062 | $0.204437 | $0.202313 | $45,049 | $13,504,993 |
| Jan-22 2026 | $0.203087 | $0.20107 | $0.208212 | $0.20107 | $32,652 | $14,203,968 |
| Jan-21 2026 | $0.201844 | $0.194555 | $0.202362 | $0.195431 | $17,982 | $14,113,663 |
| Jan-20 2026 | $0.194939 | $0.194939 | $0.219681 | $0.219559 | $49,738 | $13,629,480 |