시가총액 $2.08T
1.29%
볼륨 24시간 $82.76B
47.77%
BTC % 57.8742%
-0.23%
ETH % 9.37508%
1.76%
코인
34.665
거래소
204
실시간
Internet of Energy Network (IOEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Internet of Energy Network (IOEN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,680 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 | $0.00069691 | $0.00069691 | $0.00070549 | $0.00070518 | - | $220,959 |
| May-22 2026 | $0.00070551 | $0.00070551 | $0.00094267 | $0.00094267 | - | $223,684 |
| May-21 2026 | $0.00073366 | $0.00072145 | $0.00073366 | $0.00072226 | - | $232,609 |
| May-20 2026 | $0.00091055 | $0.00056064 | $0.00091055 | $0.00059082 | $5,647 | $288,692 |
| May-19 2026 | $0.00059082 | $0.00058472 | $0.00059082 | $0.00058472 | - | $187,323 |
| May-18 2026 | $0.00058286 | $0.00057747 | $0.00066159 | $0.00066045 | $711 | $184,800 |
| May-17 2026 | $0.00065883 | $0.00061535 | $0.00067761 | $0.00063531 | $931 | $208,884 |
| May-16 2026 | $0.00063531 | $0.00058007 | $0.00068194 | $0.00068194 | - | $201,428 |
| May-15 2026 | $0.00068194 | $0.00065024 | $0.00068617 | $0.00068099 | - | $216,211 |
| May-14 2026 | $0.00068099 | $0.00066995 | $0.00069671 | $0.00069645 | - | $215,910 |
| May-13 2026 | $0.00069645 | $0.00067918 | $0.00069645 | $0.00068967 | - | $220,812 |
| May-12 2026 | $0.00068967 | $0.00068967 | $0.00070862 | $0.00070862 | - | $218,664 |
| May-11 2026 | $0.00070862 | $0.00070862 | $0.00071049 | $0.00071049 | - | $224,671 |
| May-10 2026 | $0.00071049 | $0.00070986 | $0.00072661 | $0.00072661 | - | $225,262 |
| May-09 2026 | $0.00072661 | $0.00072117 | $0.00072661 | $0.00072117 | - | $230,373 |