시가총액 $3.28T
-1.53%
볼륨 24시간 $179.73B
-42.97%
BTC % 54.63%
-0.07%
ETH % 11.24%
-1.24%
코인
33.767
+1
거래소
885
마지막 업데이트
2 의사록 전에
Mind Network (FHE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.015122 | $0.014854 | $0.016244 | $0.015479 | $5,021,350 | $5,308,020 |
| Dec-04 2025 | $0.015564 | $0.015533 | $0.016316 | $0.016156 | $7,786,295 | $5,463,026 |
| Dec-03 2025 | $0.016205 | $0.015534 | $0.016228 | $0.015534 | $11,925,416 | $5,688,285 |
| Dec-02 2025 | $0.015672 | $0.015178 | $0.016046 | $0.015788 | $10,027,380 | $5,501,057 |
| Dec-01 2025 | $0.015867 | $0.015181 | $0.016346 | $0.016346 | $11,076,925 | $5,569,625 |
| Nov-30 2025 | $0.018191 | $0.017117 | $0.01866 | $0.017453 | $8,706,976 | $6,385,220 |
| Nov-29 2025 | $0.017383 | $0.016738 | $0.017433 | $0.01713 | $8,099,693 | $6,101,725 |
| Nov-28 2025 | $0.017102 | $0.016889 | $0.017924 | $0.017762 | $11,921,297 | $6,003,029 |
| Nov-27 2025 | $0.017785 | $0.017226 | $0.018417 | $0.017248 | $22,128,438 | $6,242,699 |
| Nov-26 2025 | $0.018 | $0.017602 | $0.01929 | $0.01901 | $13,055,722 | $6,318,299 |
| Nov-25 2025 | $0.019352 | $0.017758 | $0.019427 | $0.019427 | $9,425,666 | $6,792,616 |
| Nov-24 2025 | $0.019648 | $0.019598 | $0.020769 | $0.020567 | $5,457,157 | $6,896,493 |
| Nov-23 2025 | $0.020673 | $0.020673 | $0.022849 | $0.021938 | $3,590,534 | $7,256,529 |
| Nov-22 2025 | $0.022102 | $0.021265 | $0.023208 | $0.02214 | $3,557,370 | $7,757,877 |
| Nov-21 2025 | $0.021236 | $0.021236 | $0.024457 | $0.024161 | $7,050,182 | $7,453,897 |