시가총액 $2.10T
-5.12%
볼륨 24시간 $170.41B
14.44%
BTC % 58.1665%
0.47%
ETH % 9.08292%
-6.45%
코인
34.665
거래소
204
실시간
DIA (DIA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DIA (DIA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,130 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-04 2026 | $0.1396 | $0.1367 | $0.1536 | $0.1529 | $4,767,975 | $16,706,784 |
| Jun-03 2026 | $0.1535 | $0.1513 | $0.1584 | $0.1539 | $2,004,715 | $18,370,282 |
| Jun-02 2026 | $0.1538 | $0.152 | $0.1667 | $0.1667 | $2,325,904 | $18,406,185 |
| Jun-01 2026 | $0.1669 | $0.1634 | $0.171 | $0.1692 | $1,248,171 | $19,973,942 |
| May-31 2026 | $0.1687 | $0.1641 | $0.1714 | $0.1693 | $901,987 | $20,189,359 |
| May-30 2026 | $0.1693 | $0.1653 | $0.1725 | $0.1653 | $1,893,971 | $20,261,164 |
| May-29 2026 | $0.1648 | $0.1613 | $0.168 | $0.1627 | $1,582,458 | $19,722,622 |
| May-28 2026 | $0.1625 | $0.1581 | $0.1664 | $0.1656 | $2,614,749 | $19,447,367 |
| May-27 2026 | $0.1654 | $0.1647 | $0.1739 | $0.173 | $1,483,395 | $19,794,428 |
| May-26 2026 | $0.1736 | $0.1723 | $0.1799 | $0.1799 | $822,256 | $20,775,772 |
| May-25 2026 | $0.1794 | $0.1779 | $0.1832 | $0.1781 | $558,339 | $21,469,893 |
| May-24 2026 | $0.1783 | $0.1752 | $0.192 | $0.1824 | $1,312,913 | $21,338,249 |
| May-23 2026 | $0.1826 | $0.1725 | $0.1839 | $0.1765 | $1,014,289 | $21,852,857 |
| May-22 2026 | $0.17964 | $0.17964 | $0.184902 | $0.184902 | $1,549,131 | $21,498,718 |
| May-21 2026 | $0.186397 | $0.180483 | $0.191044 | $0.180483 | $7,614,369 | $22,307,317 |