시가총액 $4.09T
-2.24%
볼륨 24시간 $371.00B
-0.14%
BTC % 55.19%
0.21%
ETH % 12.27%
-0.97%
코인
32.814
+11
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.074501 | $0.071371 | $0.07671 | $0.072289 | $11,549,252 | $16,529,830 |
| Aug-18 2025 | $0.071336 | $0.062884 | $0.071336 | $0.064388 | $7,777,936 | $15,827,621 |
| Aug-17 2025 | $0.064838 | $0.06453 | $0.067954 | $0.067031 | $4,428,729 | $14,385,927 |
| Aug-16 2025 | $0.066766 | $0.06447 | $0.067645 | $0.065442 | $4,448,789 | $14,813,602 |
| Aug-15 2025 | $0.065347 | $0.060797 | $0.067769 | $0.060841 | $8,687,516 | $14,498,786 |
| Aug-14 2025 | $0.061784 | $0.058725 | $0.065643 | $0.062214 | $10,288,848 | $13,708,384 |
| Aug-13 2025 | $0.062223 | $0.061447 | $0.064103 | $0.063334 | $8,244,491 | $13,805,812 |
| Aug-12 2025 | $0.063387 | $0.061614 | $0.064055 | $0.063565 | $6,596,968 | $14,063,958 |
| Aug-11 2025 | $0.064169 | $0.0635 | $0.073315 | $0.073207 | $8,203,311 | $14,237,485 |
| Aug-10 2025 | $0.072498 | $0.069832 | $0.07427 | $0.07427 | $4,830,761 | $16,085,502 |
| Aug-09 2025 | $0.074064 | $0.07296 | $0.075708 | $0.075708 | $7,226,092 | $16,432,995 |
| Aug-08 2025 | $0.075526 | $0.074411 | $0.08115 | $0.080948 | $7,542,815 | $16,757,291 |
| Aug-07 2025 | $0.080428 | $0.063324 | $0.082156 | $0.069713 | $13,652,034 | $17,796,657 |
| Aug-06 2025 | $0.070309 | $0.067362 | $0.072421 | $0.068791 | $9,158,714 | $15,557,586 |
| Aug-05 2025 | $0.069786 | $0.069786 | $0.077026 | $0.07522 | $8,705,635 | $15,441,881 |