시가총액 $2.14T
-2.86%
볼륨 24시간 $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
코인
34.665
거래소
204
실시간
Mind Network (FHE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Mind Network (FHE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 421 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 | $0.0196 | $0.019176 | $0.022945 | $0.022691 | $3,562,583 | $10,137,861 |
| Jun-03 2026 | $0.023007 | $0.021602 | $0.02432 | $0.021761 | $2,900,104 | $11,899,743 |
| Jun-02 2026 | $0.02173 | $0.021623 | $0.025871 | $0.025871 | $3,121,598 | $11,239,495 |
| Jun-01 2026 | $0.025795 | $0.023751 | $0.029845 | $0.023751 | $6,500,914 | $13,341,787 |
| May-31 2026 | $0.02379 | $0.020434 | $0.023987 | $0.021016 | $2,481,554 | $12,304,688 |
| May-30 2026 | $0.02102 | $0.020236 | $0.021956 | $0.020312 | $1,470,322 | $10,872,076 |
| May-29 2026 | $0.020327 | $0.019791 | $0.022084 | $0.020076 | $2,204,781 | $10,513,738 |
| May-28 2026 | $0.020068 | $0.020033 | $0.023537 | $0.023157 | $2,812,388 | $10,379,622 |
| May-27 2026 | $0.022973 | $0.022811 | $0.024387 | $0.023888 | $2,125,715 | $11,882,182 |
| May-26 2026 | $0.024102 | $0.023816 | $0.02741 | $0.02741 | $3,309,458 | $12,466,064 |
| May-25 2026 | $0.027389 | $0.02691 | $0.029036 | $0.028515 | $1,891,485 | $18,275,052 |
| May-24 2026 | $0.028618 | $0.028168 | $0.031461 | $0.030584 | $1,828,259 | $19,094,878 |
| May-23 2026 | $0.030619 | $0.027452 | $0.031492 | $0.028041 | $2,913,044 | $20,429,991 |
| May-22 2026 | $0.029825 | $0.027499 | $0.031096 | $0.027499 | $6,349,886 | $19,900,116 |
| May-21 2026 | $0.026927 | $0.026361 | $0.028115 | $0.027616 | $3,404,591 | $17,966,578 |