시가총액 $2.23T
1.34%
볼륨 24시간 $54.40B
9.75%
BTC % 58.7772%
0.12%
ETH % 9.32368%
1.07%
코인
34.665
거래소
204
실시간
edgeX (EDGE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
edgeX (EDGE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 87 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-13 2026 | $0.426887 | $0.400256 | $0.468986 | $0.407148 | $12,460,682 | $149,410,672 |
| Jun-12 2026 | $0.404604 | $0.361687 | $0.417824 | $0.399669 | $7,187,341 | $141,611,675 |
| Jun-11 2026 | $0.400534 | $0.384787 | $0.400534 | $0.393866 | $5,288,413 | $140,187,228 |
| Jun-10 2026 | $0.393739 | $0.389148 | $0.416338 | $0.405399 | $5,482,665 | $137,808,761 |
| Jun-09 2026 | $0.406996 | $0.400092 | $0.437833 | $0.437833 | $13,687,846 | $142,448,785 |
| Jun-08 2026 | $0.435701 | $0.434607 | $0.503269 | $0.460108 | $7,210,807 | $152,495,560 |
| Jun-07 2026 | $0.461167 | $0.450261 | $0.485515 | $0.462939 | $5,889,185 | $161,408,587 |
| Jun-06 2026 | $0.46304 | $0.458595 | $0.511757 | $0.49047 | $5,192,157 | $162,064,201 |
| Jun-05 2026 | $0.488578 | $0.472277 | $0.583179 | $0.554871 | $13,049,788 | $171,002,539 |
| Jun-04 2026 | $0.551681 | $0.543146 | $0.637197 | $0.621997 | $17,388,222 | $193,088,373 |
| Jun-03 2026 | $0.625872 | $0.597334 | $0.695314 | $0.677333 | $25,461,067 | $219,055,544 |
| Jun-02 2026 | $0.68033 | $0.605145 | $0.810649 | $0.713599 | $43,458,122 | $238,115,550 |
| Jun-01 2026 | $0.715779 | $0.35501 | $1.3102 | $1.2994 | $31,184,243 | $250,522,658 |
| May-31 2026 | $1.3037 | $1.2697 | $1.4186 | $1.3971 | $4,986,307 | $456,320,848 |
| May-30 2026 | $1.4014 | $1.2472 | $1.4014 | $1.2607 | $4,727,392 | $490,498,442 |