시가총액 $2.16T
1.55%
볼륨 24시간 $87.95B
12.45%
BTC % 58.2221%
-0.1%
ETH % 9.27387%
2.3%
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 2,460 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-07 2026 | $0.0000985 | $0.0000966 | $0.0001026 | $0.0000966 | $29,290 | $1,693,971 |
| Jun-06 2026 | $0.0000966 | $0.0000956 | $0.0001003 | $0.0000961 | $15,997 | $1,661,295 |
| Jun-05 2026 | $0.0000972 | $0.0000921 | $0.0001079 | $0.0001065 | $77,627 | $1,671,614 |
| Jun-04 2026 | $0.0001065 | $0.0001027 | $0.0001104 | $0.0001066 | $62,388 | $1,831,552 |
| Jun-03 2026 | $0.0001066 | $0.0001045 | $0.0001091 | $0.0001077 | $80,600 | $1,833,272 |
| Jun-02 2026 | $0.000108 | $0.0001022 | $0.0001103 | $0.0001103 | $42,329 | $1,857,348 |
| Jun-01 2026 | $0.0001101 | $0.000109 | $0.0001126 | $0.0001122 | $71,234 | $1,893,463 |
| May-31 2026 | $0.0001122 | $0.0001113 | $0.0001174 | $0.000117 | $107,197 | $1,929,579 |
| May-30 2026 | $0.000117 | $0.0001161 | $0.0001209 | $0.0001187 | $52,288 | $2,012,127 |
| May-29 2026 | $0.0001184 | $0.0001081 | $0.0001187 | $0.00011 | $25,807 | $2,036,204 |
| May-28 2026 | $0.00011 | $0.0001018 | $0.000112 | $0.00011 | $37,615 | $1,891,744 |
| May-27 2026 | $0.00011 | $0.0001081 | $0.0001119 | $0.00011 | $6,709 | $1,891,744 |
| May-26 2026 | $0.0001087 | $0.0001086 | $0.0001141 | $0.0001114 | $69,293 | $1,869,387 |
| May-25 2026 | $0.0001117 | $0.000111 | $0.0001123 | $0.0001114 | $18,387 | $1,920,980 |
| May-24 2026 | $0.0001105 | $0.00011 | $0.0001138 | $0.0001122 | $5,332 | $1,900,343 |