시가총액 $2.13T
-3.43%
볼륨 24시간 $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
코인
34.665
거래소
204
실시간
Liquity (LQTY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Liquity (LQTY) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,884 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-04 2026 | $0.234 | $0.23 | $0.264 | $0.263 | $5,268,427 | $22,517,108 |
| Jun-03 2026 | $0.264 | $0.256 | $0.273 | $0.273 | $3,908,514 | $25,403,892 |
| Jun-02 2026 | $0.273 | $0.262 | $0.288 | $0.288 | $3,888,864 | $26,269,842 |
| Jun-01 2026 | $0.289 | $0.268 | $0.289 | $0.281 | $8,164,114 | $27,809,380 |
| May-31 2026 | $0.281 | $0.252 | $0.286 | $0.252 | $6,427,701 | $27,039,449 |
| May-30 2026 | $0.252 | $0.246 | $0.266 | $0.246 | $4,921,093 | $24,248,819 |
| May-29 2026 | $0.244 | $0.237 | $0.252 | $0.241 | $2,622,385 | $23,478,239 |
| May-28 2026 | $0.24 | $0.234 | $0.247 | $0.246 | $328,543 | $23,093,322 |
| May-27 2026 | $0.245 | $0.243 | $0.253 | $0.246 | $2,039,450 | $23,574,376 |
| May-26 2026 | $0.246 | $0.243 | $0.253 | $0.249 | $1,972,343 | $23,670,446 |
| May-25 2026 | $0.249 | $0.248 | $0.255 | $0.25 | $1,677,845 | $23,959,110 |
| May-24 2026 | $0.25 | $0.246 | $0.262 | $0.262 | $1,490,064 | $24,055,156 |
| May-23 2026 | $0.262 | $0.251 | $0.263 | $0.255 | $1,763,961 | $25,209,803 |
| May-22 2026 | $0.258 | $0.258 | $0.26822 | $0.26816 | $5,331,190 | $24,824,922 |
| May-21 2026 | $0.268876 | $0.26554 | $0.269452 | $0.26569 | $3,537,704 | $25,871,301 |