시가총액 $2.08T
-0.22%
볼륨 24시간 $43.58B
-49.36%
BTC % 58.1503%
0.05%
ETH % 9.19353%
0.11%
코인
34.665
거래소
204
실시간
人生K线 (人生K线) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
人生K线 (人生K线) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 163 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-27 2026 | $0.000746 | $0.00059599 | $0.000767 | $0.000597 | $1,294,188 | $746,000 |
| Jun-26 2026 | $0.000597 | $0.000591 | $0.00065 | $0.00062 | $2,325,926 | $597,000 |
| Jun-25 2026 | $0.000622 | $0.000607 | $0.000664 | $0.000655 | $4,049,793 | $622,000 |
| Jun-24 2026 | $0.00064499 | $0.000611 | $0.00077 | $0.000768 | $3,406,878 | $645,000 |
| Jun-23 2026 | $0.000769 | $0.000669 | $0.000823 | $0.000816 | $3,034,093 | $769,000 |
| Jun-22 2026 | $0.000816 | $0.000764 | $0.000876 | $0.000797 | $4,735,138 | $816,000 |
| Jun-21 2026 | $0.000801 | $0.00076 | $0.000813 | $0.000762 | $2,473,571 | $801,000 |
| Jun-20 2026 | $0.000762 | $0.000747 | $0.000818 | $0.000817 | $1,989,070 | $762,000 |
| Jun-19 2026 | $0.000817 | $0.000733 | $0.000887 | $0.000785 | $2,350,022 | $817,000 |
| Jun-18 2026 | $0.000785 | $0.000745 | $0.000941 | $0.00094 | $2,851,766 | $785,000 |
| Jun-17 2026 | $0.00094 | $0.000832 | $0.00100899 | $0.000931 | $3,095,873 | $940,000 |
| Jun-16 2026 | $0.000931 | $0.000728 | $0.00103 | $0.000741 | $2,186,643 | $931,000 |
| Jun-15 2026 | $0.000746 | $0.000714 | $0.000845 | $0.00072 | $4,614,204 | $746,000 |
| Jun-14 2026 | $0.000718 | $0.000712 | $0.000804 | $0.000774 | $3,316,922 | $718,000 |
| Jun-13 2026 | $0.000774 | $0.000737 | $0.000937 | $0.000874 | $1,809,270 | $774,000 |