시가총액 $2.65T
1.29%
볼륨 24시간 $153.90B
-1.89%
BTC % 58.16%
0.06%
ETH % 9.67%
0.82%
코인
34.665
+2
거래소
875
마지막 업데이트
1 분 전에
Helmet.insure (HELMET) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Helmet.insure (HELMET) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,952 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-22 2026 | $0.00226174 | $0.00225238 | $0.0022769 | $0.00225878 | - | $97,813 |
| May-21 2026 | $0.00225623 | $0.0022381 | $0.00225623 | $0.0022381 | - | $97,575 |
| May-20 2026 | $0.0022381 | $0.00219625 | $0.0022381 | $0.00219625 | $1 | $96,791 |
| May-19 2026 | $0.00219625 | $0.00219625 | $0.00222215 | $0.0022018 | - | $94,980 |
| May-18 2026 | $0.0022018 | $0.00219612 | $0.00224525 | $0.00224525 | - | $95,221 |
| May-17 2026 | $0.00226766 | $0.00226766 | $0.00226766 | $0.00226766 | - | $98,069 |
| May-16 2026 | $0.00226766 | $0.00225381 | $0.00235234 | $0.00235234 | - | $98,069 |
| May-15 2026 | $0.00235234 | $0.00234553 | $0.00235412 | $0.00235002 | - | $101,731 |
| May-14 2026 | $0.00235002 | $0.00229692 | $0.00235002 | $0.00229692 | $20 | $101,631 |
| May-13 2026 | $0.00229692 | $0.00225195 | $0.00234092 | $0.00225195 | - | $99,334 |
| May-12 2026 | $0.00225195 | $0.00225195 | $0.00249035 | $0.00249035 | - | $97,389 |
| May-11 2026 | $0.00247907 | $0.00242721 | $0.00247907 | $0.00246035 | $4 | $107,212 |
| May-10 2026 | $0.00246035 | $0.00221989 | $0.00246035 | $0.00221989 | $969 | $106,402 |
| May-09 2026 | $0.00221989 | $0.00221989 | $0.00223211 | $0.00223211 | - | $96,003 |
| May-08 2026 | $0.00223293 | $0.00220572 | $0.00223594 | $0.00220572 | - | $96,567 |