시가총액 $2.26T
1.78%
볼륨 24시간 $71.93B
23.81%
BTC % 58.89%
0.37%
ETH % 10.3434%
0.7%
코인
34.665
거래소
204
실시간
DEXTools (DEXT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DEXTools (DEXT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,145 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-23 2026 | $0.115777 | $0.113748 | $0.115777 | $0.113748 | $14,804 | $8,090,741 |
| May-22 2026 | $0.114302 | $0.114302 | $0.11513 | $0.114742 | $6,844 | $7,988,207 |
| May-21 2026 | $0.115075 | $0.114655 | $0.115379 | $0.114655 | $7,045 | $8,040,660 |
| May-20 2026 | $0.115973 | $0.115973 | $0.120473 | $0.120432 | $5,362 | $8,104,124 |
| May-19 2026 | $0.120499 | $0.120499 | $0.123422 | $0.122217 | $2,384 | $8,422,592 |
| May-18 2026 | $0.121831 | $0.119673 | $0.121831 | $0.119673 | $22,174 | $8,514,771 |
| May-17 2026 | $0.121392 | $0.117158 | $0.121392 | $0.117909 | $11,594 | $8,482,489 |
| May-16 2026 | $0.117583 | $0.115267 | $0.118651 | $0.117987 | $14,386 | $8,215,979 |
| May-15 2026 | $0.118151 | $0.117469 | $0.123594 | $0.123453 | $19,242 | $8,254,814 |
| May-14 2026 | $0.123227 | $0.120031 | $0.123731 | $0.123731 | $36,186 | $8,609,889 |
| May-13 2026 | $0.123095 | $0.120882 | $0.124776 | $0.12135 | $8,686 | $8,601,676 |
| May-12 2026 | $0.121503 | $0.119237 | $0.122627 | $0.121491 | $16,247 | $8,488,951 |
| May-11 2026 | $0.122031 | $0.120473 | $0.127427 | $0.125139 | $16,048 | $8,524,361 |
| May-10 2026 | $0.1304 | $0.129168 | $0.13381 | $0.132618 | $27,364 | $9,111,224 |
| May-09 2026 | $0.134919 | $0.127551 | $0.13616 | $0.128977 | $33,232 | $9,432,725 |