시가총액 $2.32T
-5.22%
볼륨 24시간 $114.53B
6.09%
BTC % 57.9423%
-1.22%
ETH % 9.90095%
0.51%
코인
34.665
거래소
204
실시간
Intuition (TRUST) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Intuition (TRUST) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 209 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-01 2026 | $0.065017 | $0.063659 | $0.066332 | $0.065923 | $121,100 | $11,680,179 |
| May-31 2026 | $0.065758 | $0.064658 | $0.067489 | $0.065482 | $164,229 | $11,813,298 |
| May-30 2026 | $0.065499 | $0.06542 | $0.066673 | $0.065753 | $120,607 | $11,766,925 |
| May-29 2026 | $0.065617 | $0.063896 | $0.066802 | $0.065854 | $382,042 | $11,787,989 |
| May-28 2026 | $0.065842 | $0.063109 | $0.068583 | $0.064655 | $368,533 | $11,828,466 |
| May-27 2026 | $0.064393 | $0.063667 | $0.06836 | $0.068255 | $153,521 | $11,568,096 |
| May-26 2026 | $0.068488 | $0.067983 | $0.077902 | $0.074738 | $563,036 | $12,303,879 |
| May-25 2026 | $0.074566 | $0.070949 | $0.075894 | $0.073323 | $409,679 | $13,395,730 |
| May-24 2026 | $0.074668 | $0.068493 | $0.080889 | $0.068912 | $869,176 | $13,414,091 |
| May-23 2026 | $0.069156 | $0.06477 | $0.071218 | $0.068596 | $538,485 | $12,423,882 |
| May-22 2026 | $0.06665 | $0.06665 | $0.068884 | $0.068226 | $1,210,684 | $11,973,638 |
| May-21 2026 | $0.068333 | $0.066435 | $0.068446 | $0.066812 | $917,348 | $12,275,908 |
| May-20 2026 | $0.066978 | $0.065471 | $0.067224 | $0.065471 | $1,061,016 | $12,032,561 |
| May-19 2026 | $0.066091 | $0.065572 | $0.066755 | $0.066755 | $969,189 | $11,873,171 |
| May-18 2026 | $0.065503 | $0.064486 | $0.065503 | $0.064486 | $1,199,025 | $11,767,481 |