시가총액 $2.15T
1.06%
볼륨 24시간 $78.60B
-5.72%
BTC % 58.4276%
0.53%
ETH % 9.27888%
-0.26%
코인
34.665
거래소
204
실시간
DuckChain (DUCK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DuckChain (DUCK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 510 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-10 2026 | $0.00005154 | $0.00005107 | $0.00005608 | $0.00005381 | $28,341 | $368,762 |
| Jun-09 2026 | $0.00005296 | $0.00005098 | $0.00005688 | $0.00005688 | $34,072 | $378,972 |
| Jun-08 2026 | $0.00005727 | $0.00005544 | $0.00006309 | $0.00005809 | $42,132 | $409,810 |
| Jun-07 2026 | $0.00005816 | $0.00005244 | $0.00006097 | $0.00005244 | $148,830 | $416,177 |
| Jun-06 2026 | $0.00005234 | $0.00004732 | $0.00005609 | $0.00005091 | $61,026 | $374,497 |
| Jun-05 2026 | $0.00005091 | $0.00004949 | $0.00005713 | $0.00005598 | $33,320 | $364,255 |
| Jun-04 2026 | $0.00005576 | $0.0000523 | $0.00005975 | $0.00005975 | $125,845 | $399,022 |
| Jun-03 2026 | $0.00005942 | $0.00005847 | $0.00006329 | $0.00005881 | $51,890 | $425,180 |
| Jun-02 2026 | $0.00005879 | $0.00005858 | $0.0000632 | $0.0000632 | $25,971 | $420,635 |
| Jun-01 2026 | $0.00006294 | $0.00006117 | $0.00006499 | $0.0000645 | $42,712 | $450,357 |
| May-31 2026 | $0.00006342 | $0.000062 | $0.00006584 | $0.00006497 | $19,846 | $453,762 |
| May-30 2026 | $0.00006497 | $0.00006297 | $0.00006697 | $0.00006603 | $41,454 | $464,852 |
| May-29 2026 | $0.00006662 | $0.00006204 | $0.00006674 | $0.00006241 | $44,374 | $476,692 |
| May-28 2026 | $0.00006279 | $0.00005839 | $0.00006621 | $0.00006462 | $97,091 | $449,266 |
| May-27 2026 | $0.0000633 | $0.0000633 | $0.00007052 | $0.00006986 | $71,907 | $452,915 |