시가총액 $2.10T
-3.14%
볼륨 24시간 $149.99B
12.23%
BTC % 58.3115%
0.14%
ETH % 9.03761%
-3.85%
코인
34.665
거래소
204
실시간
dYdX (ethDYDX) (ETHDYDX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
dYdX (ethDYDX) (ETHDYDX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,718 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.155398 | $0.142591 | $0.155398 | $0.146427 | $5,396,250 | $6,473,436 |
| May-22 2026 | $0.148078 | $0.148078 | $0.156924 | $0.155541 | $4,242,762 | $6,168,490 |
| May-21 2026 | $0.155156 | $0.151599 | $0.158056 | $0.151599 | $4,773,589 | $6,463,370 |
| May-20 2026 | $0.1527 | $0.14306 | $0.153364 | $0.14306 | $5,929,926 | $6,361,048 |
| May-19 2026 | $0.145062 | $0.140644 | $0.148242 | $0.143764 | $6,471,522 | $6,042,862 |
| May-18 2026 | $0.134168 | $0.13166 | $0.135098 | $0.134203 | $3,685,430 | $5,589,074 |
| May-17 2026 | $0.140069 | $0.139104 | $0.141737 | $0.14076 | $2,080,063 | $5,834,882 |
| May-16 2026 | $0.140528 | $0.140015 | $0.149552 | $0.148333 | $2,890,871 | $5,854,010 |
| May-15 2026 | $0.148 | $0.143336 | $0.157289 | $0.157289 | $3,820,212 | $6,165,251 |
| May-14 2026 | $0.157121 | $0.147205 | $0.159543 | $0.149988 | $4,337,446 | $6,545,209 |
| May-13 2026 | $0.150436 | $0.149181 | $0.163232 | $0.156889 | $4,310,837 | $6,266,726 |
| May-12 2026 | $0.159127 | $0.157725 | $0.165248 | $0.165248 | $4,168,083 | $6,628,755 |
| May-11 2026 | $0.165927 | $0.1647 | $0.170375 | $0.170375 | $4,726,660 | $6,912,037 |
| May-10 2026 | $0.17194 | $0.169209 | $0.174234 | $0.169357 | $5,140,757 | $7,162,522 |
| May-09 2026 | $0.170972 | $0.170084 | $0.181779 | $0.176863 | $6,544,190 | $7,122,198 |