시가총액 $2.26T
1.16%
볼륨 24시간 $69.46B
-2.7%
BTC % 58.9589%
0.46%
ETH % 10.2853%
-0.02%
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 467 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.020381 | $0.01838 | $0.020381 | $0.019346 | $358,186 | $10,541,737 |
| Jul-19 2026 | $0.018895 | $0.017879 | $0.019583 | $0.018956 | $2,554,491 | $9,773,089 |
| Jul-18 2026 | $0.018048 | $0.017855 | $0.019107 | $0.018625 | $1,678,570 | $9,335,019 |
| Jul-17 2026 | $0.018605 | $0.018589 | $0.01984 | $0.019032 | $3,356,211 | $9,623,317 |
| Jul-16 2026 | $0.019185 | $0.018467 | $0.02021 | $0.018988 | $2,352,294 | $9,922,934 |
| Jul-15 2026 | $0.018915 | $0.018403 | $0.01953 | $0.019444 | $2,148,751 | $9,783,524 |
| Jul-14 2026 | $0.019457 | $0.018941 | $0.020064 | $0.019302 | $2,177,163 | $10,063,781 |
| Jul-13 2026 | $0.019103 | $0.018738 | $0.021395 | $0.021303 | $2,779,595 | $9,880,839 |
| Jul-12 2026 | $0.021248 | $0.017835 | $0.022747 | $0.018999 | $3,566,620 | $10,990,083 |
| Jul-11 2026 | $0.019513 | $0.016423 | $0.019522 | $0.016637 | $624,452 | $10,092,889 |
| Jul-10 2026 | $0.01661 | $0.016187 | $0.016997 | $0.016573 | $2,074,646 | $8,591,094 |
| Jul-09 2026 | $0.016153 | $0.016145 | $0.017248 | $0.016393 | $1,798,058 | $8,355,029 |
| Jul-08 2026 | $0.016365 | $0.016057 | $0.017039 | $0.016811 | $2,411,586 | $8,464,375 |
| Jul-07 2026 | $0.016848 | $0.016714 | $0.018297 | $0.018078 | $1,971,976 | $8,714,432 |
| Jul-06 2026 | $0.018145 | $0.017882 | $0.018434 | $0.01843 | $4,062,580 | $9,385,129 |