시가총액 $2.26T
1.16%
볼륨 24시간 $69.46B
-2.7%
BTC % 58.9589%
0.46%
ETH % 10.2853%
-0.02%
코인
34.665
거래소
204
실시간
Initia (INIT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Initia (INIT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 453 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-20 2026 | $0.054 | $0.0516 | $0.0547 | $0.0525 | $1,090,198 | $10,838,634 |
| Jul-19 2026 | $0.0524 | $0.0521 | $0.053 | $0.0529 | $475,895 | $10,517,388 |
| Jul-18 2026 | $0.0529 | $0.052 | $0.053 | $0.0526 | $385,235 | $10,617,745 |
| Jul-17 2026 | $0.0526 | $0.0524 | $0.0537 | $0.0531 | $494,941 | $10,555,729 |
| Jul-16 2026 | $0.0531 | $0.0531 | $0.0548 | $0.0546 | $528,114 | $10,618,510 |
| Jul-15 2026 | $0.0545 | $0.0541 | $0.0553 | $0.0549 | $414,802 | $10,896,604 |
| Jul-14 2026 | $0.0549 | $0.0533 | $0.0551 | $0.0535 | $668,157 | $10,974,700 |
| Jul-13 2026 | $0.0534 | $0.053 | $0.0561 | $0.0553 | $808,468 | $10,673,016 |
| Jul-12 2026 | $0.0552 | $0.0552 | $0.0568 | $0.0563 | $637,416 | $11,025,219 |
| Jul-11 2026 | $0.0564 | $0.0564 | $0.0581 | $0.057 | $117,603 | $11,264,898 |
| Jul-10 2026 | $0.0571 | $0.0555 | $0.0577 | $0.0555 | $786,206 | $11,404,710 |
| Jul-09 2026 | $0.0555 | $0.0543 | $0.0569 | $0.0547 | $533,014 | $11,085,139 |
| Jul-08 2026 | $0.0547 | $0.0537 | $0.0556 | $0.0551 | $751,854 | $10,923,478 |
| Jul-07 2026 | $0.0552 | $0.055 | $0.0582 | $0.0574 | $1,224,465 | $11,021,437 |
| Jul-06 2026 | $0.0574 | $0.0553 | $0.0582 | $0.0582 | $628,918 | $11,460,071 |