시가총액 $2.07T
0.68%
볼륨 24시간 $80.24B
40.33%
BTC % 57.959%
0.03%
ETH % 9.27768%
0.78%
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 2,479 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-28 2026 | $0.0000753 | $0.0000731 | $0.00007669 | $0.0000761 | $171,765 | $1,294,985 |
| Jun-27 2026 | $0.0000761 | $0.0000743 | $0.00007729 | $0.0000743 | $187,279 | $1,308,743 |
| Jun-26 2026 | $0.00007449 | $0.0000737 | $0.0000774 | $0.0000755 | $164,190 | $1,281,226 |
| Jun-25 2026 | $0.0000757 | $0.0000693 | $0.0000757 | $0.0000709 | $150,563 | $1,301,864 |
| Jun-24 2026 | $0.0000712 | $0.0000712 | $0.000079 | $0.0000765 | $50,222 | $1,224,474 |
| Jun-23 2026 | $0.0000765 | $0.000074 | $0.0000802 | $0.0000791 | $24,973 | $1,315,622 |
| Jun-21 2026 | $0.00007889 | $0.00007729 | $0.00008009 | $0.00008009 | $5,089 | $1,356,896 |
| Jun-20 2026 | $0.00008009 | $0.0000771 | $0.0000818 | $0.00008169 | $8,837 | $1,377,533 |
| Jun-19 2026 | $0.00008169 | $0.00008 | $0.000088 | $0.0000844 | $7,972 | $1,405,050 |
| Jun-18 2026 | $0.0000844 | $0.0000823 | $0.0000901 | $0.0000901 | $9,992 | $1,451,483 |
| Jun-16 2026 | $0.00009 | $0.00009 | $0.0000951 | $0.0000901 | $5,369 | $1,547,790 |
| Jun-15 2026 | $0.0000901 | $0.0000826 | $0.0000921 | $0.0000841 | $13,336 | $1,549,510 |
| Jun-14 2026 | $0.0000846 | $0.0000837 | $0.0000887 | $0.0000887 | $9,909 | $1,454,923 |
| Jun-13 2026 | $0.0000885 | $0.0000835 | $0.0000927 | $0.000091 | $8,506 | $1,521,994 |
| Jun-12 2026 | $0.000089 | $0.0000888 | $0.0000928 | $0.0000907 | $7,104 | $1,530,593 |