시가총액 $2.25T
-0.66%
볼륨 24시간 $67.37B
-6.72%
BTC % 58.7951%
-0.38%
ETH % 10.4094%
0.94%
코인
34.665
거래소
204
실시간
XDB Chain / DigitalBits (XDB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
XDB Chain / DigitalBits (XDB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,502 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-21 2026 | $0.0000819 | $0.0000775 | $0.0000819 | $0.0000793 | $61,290 | $1,408,489 |
| Jul-20 2026 | $0.0000796 | $0.0000785 | $0.0000824 | $0.0000799 | $34,700 | $1,368,935 |
| Jul-19 2026 | $0.0000799 | $0.000077 | $0.0000821 | $0.0000775 | $53,133 | $1,374,094 |
| Jul-18 2026 | $0.00007839 | $0.00007367 | $0.0000788 | $0.00007387 | $79,735 | $1,348,297 |
| Jul-17 2026 | $0.00007423 | $0.0000671 | $0.0000845 | $0.0000698 | $104,605 | $1,276,710 |
| Jul-16 2026 | $0.0000704 | $0.0000704 | $0.0000832 | $0.0000757 | $94,388 | $1,210,716 |
| Jul-15 2026 | $0.0000757 | $0.0000671 | $0.00008 | $0.0000736 | $133,301 | $1,301,864 |
| Jul-14 2026 | $0.0000742 | $0.0000697 | $0.0000746 | $0.0000708 | $54,561 | $1,276,067 |
| Jul-13 2026 | $0.0000708 | $0.0000708 | $0.0000725 | $0.0000713 | $48,909 | $1,217,595 |
| Jul-12 2026 | $0.0000714 | $0.0000705 | $0.0000753 | $0.0000752 | $80,834 | $1,227,914 |
| Jul-11 2026 | $0.0000752 | $0.0000688 | $0.0000753 | $0.0000733 | $106,406 | $1,293,265 |
| Jul-10 2026 | $0.0000741 | $0.000072 | $0.0000799 | $0.0000791 | $174,986 | $1,274,347 |
| Jul-09 2026 | $0.0000788 | $0.0000777 | $0.000084 | $0.0000805 | $93,071 | $1,355,176 |
| Jul-08 2026 | $0.00008169 | $0.00006663 | $0.00009954 | $0.00009684 | $138,753 | $1,405,050 |
| Jul-07 2026 | $0.00009731 | $0.0000635 | $0.0001038 | $0.0000635 | $158,940 | $1,673,549 |