시가총액 $2.20T
-0.38%
볼륨 24시간 $53.05B
28.48%
BTC % 58.5967%
-0.04%
ETH % 10.2389%
0.32%
코인
34.665
거래소
204
실시간
Fractal Bitcoin (FB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Fractal Bitcoin (FB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 676 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.379788 | $0.354575 | $0.405024 | $0.354832 | $3,471,686 | $40,450,255 |
| Jul-18 2026 | $0.355167 | $0.346145 | $0.35644 | $0.35002 | $2,222,628 | $37,827,911 |
| Jul-17 2026 | $0.350036 | $0.343208 | $0.35255 | $0.344825 | $4,264,538 | $37,255,658 |
| Jul-16 2026 | $0.344856 | $0.342545 | $0.358847 | $0.35598 | $2,817,438 | $36,679,770 |
| Jul-15 2026 | $0.355906 | $0.335804 | $0.358322 | $0.354333 | $2,684,489 | $37,829,339 |
| Jul-14 2026 | $0.354343 | $0.352044 | $0.36419 | $0.362016 | $2,560,105 | $37,638,043 |
| Jul-13 2026 | $0.361991 | $0.349739 | $0.371249 | $0.359608 | $3,463,104 | $38,424,467 |
| Jul-12 2026 | $0.359507 | $0.354841 | $0.360123 | $0.355053 | $3,697,468 | $38,057,727 |
| Jul-11 2026 | $0.354934 | $0.35461 | $0.376643 | $0.376643 | $1,982,711 | $37,573,651 |
| Jul-10 2026 | $0.376658 | $0.345337 | $0.376907 | $0.349591 | $2,818,303 | $39,873,419 |
| Jul-09 2026 | $0.348939 | $0.339936 | $0.353542 | $0.344079 | $2,339,701 | $36,939,042 |
| Jul-08 2026 | $0.344494 | $0.343903 | $0.355861 | $0.355861 | $2,992,172 | $36,444,121 |
| Jul-07 2026 | $0.355033 | $0.353637 | $0.362627 | $0.355013 | $2,450,533 | $37,532,526 |
| Jul-06 2026 | $0.355088 | $0.353935 | $0.360224 | $0.355424 | $5,460,408 | $37,513,740 |
| Jul-05 2026 | $0.355322 | $0.350233 | $0.364122 | $0.361531 | $3,099,687 | $37,511,866 |