시가총액 $2.51T
0.24%
볼륨 24시간 $103.28B
BTC % 54.19%
0.25%
ETH % 9.5%
0.63%
코인
34.243
+1
거래소
885
마지막 업데이트
16 초 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.038841 | $0.038559 | $0.040926 | $0.040703 | $3,269,275 | $13,633,347 |
| Feb-20 2026 | $0.040565 | $0.039575 | $0.04176 | $0.040909 | $4,419,899 | $14,238,510 |
| Feb-19 2026 | $0.040946 | $0.038995 | $0.040946 | $0.040573 | $4,470,414 | $14,372,170 |
| Feb-18 2026 | $0.0408 | $0.039653 | $0.043659 | $0.043659 | $6,778,294 | $14,320,913 |
| Feb-17 2026 | $0.042825 | $0.040573 | $0.044825 | $0.04178 | $10,563,423 | $15,031,794 |
| Feb-16 2026 | $0.043549 | $0.037821 | $0.052229 | $0.045985 | $24,060,317 | $15,285,858 |
| Feb-15 2026 | $0.044856 | $0.039283 | $0.048502 | $0.03997 | $13,572,765 | $15,744,507 |
| Feb-14 2026 | $0.04164 | $0.039731 | $0.043984 | $0.043984 | $9,026,033 | $14,615,870 |
| Feb-13 2026 | $0.044792 | $0.04401 | $0.052546 | $0.052546 | $19,938,776 | $15,722,331 |
| Feb-12 2026 | $0.052826 | $0.045681 | $0.079968 | $0.077921 | $44,160,774 | $18,542,262 |
| Feb-11 2026 | $0.07852 | $0.07852 | $0.154583 | $0.131918 | $43,436,745 | $27,560,545 |
| Feb-10 2026 | $0.128117 | $0.099471 | $0.131791 | $0.101698 | $13,465,448 | $44,969,192 |
| Feb-09 2026 | $0.100048 | $0.081519 | $0.100658 | $0.084465 | $12,145,648 | $35,116,948 |
| Feb-08 2026 | $0.086308 | $0.084223 | $0.100012 | $0.093547 | $10,796,618 | $30,294,415 |
| Feb-07 2026 | $0.09401 | $0.0928 | $0.101534 | $0.101534 | $6,157,617 | $32,997,831 |