시가총액 $2.26T
1.15%
볼륨 24시간 $69.32B
-2.52%
BTC % 58.9847%
0.48%
ETH % 10.2758%
-0.13%
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 258 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 | $0.04882 | $0.046603 | $0.048949 | $0.047341 | $74,845 | $8,770,554 |
| Jul-19 2026 | $0.047102 | $0.046958 | $0.047766 | $0.047408 | $82,522 | $8,461,812 |
| Jul-18 2026 | $0.047394 | $0.046948 | $0.048087 | $0.047833 | $53,659 | $8,514,294 |
| Jul-17 2026 | $0.047823 | $0.047745 | $0.049276 | $0.04874 | $98,480 | $8,591,404 |
| Jul-16 2026 | $0.048681 | $0.048422 | $0.049398 | $0.049352 | $75,406 | $8,745,540 |
| Jul-15 2026 | $0.049659 | $0.049154 | $0.052229 | $0.051002 | $500,238 | $8,921,235 |
| Jul-14 2026 | $0.050427 | $0.048243 | $0.051654 | $0.048392 | $228,775 | $9,059,116 |
| Jul-13 2026 | $0.048298 | $0.047892 | $0.050036 | $0.04959 | $107,953 | $8,676,668 |
| Jul-12 2026 | $0.049588 | $0.049373 | $0.050796 | $0.050547 | $99,373 | $8,908,380 |
| Jul-11 2026 | $0.050857 | $0.050806 | $0.055738 | $0.053346 | $603,324 | $9,136,521 |
| Jul-10 2026 | $0.052028 | $0.048756 | $0.052028 | $0.048958 | $196,174 | $9,346,810 |
| Jul-09 2026 | $0.048954 | $0.047437 | $0.049505 | $0.048131 | $125,241 | $8,794,597 |
| Jul-08 2026 | $0.047924 | $0.047249 | $0.048828 | $0.048766 | $66,465 | $8,609,592 |
| Jul-07 2026 | $0.048758 | $0.048758 | $0.052191 | $0.051967 | $65,430 | $8,759,444 |
| Jul-06 2026 | $0.052002 | $0.050768 | $0.053521 | $0.053521 | $101,693 | $9,342,097 |