시가총액 $2.80T
-2.56%
볼륨 24시간 $171.44B
-25.54%
BTC % 56.58%
-0.26%
ETH % 9.6%
0.31%
코인
34.639
+8
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.023398 | $0.023296 | $0.02805 | $0.027067 | $5,330,544 | $12,101,958 |
| May-14 2026 | $0.027208 | $0.026557 | $0.028286 | $0.027247 | $5,642,872 | $14,072,811 |
| May-13 2026 | $0.027336 | $0.027336 | $0.031589 | $0.031061 | $5,779,519 | $14,139,001 |
| May-12 2026 | $0.031469 | $0.030673 | $0.032758 | $0.032758 | $7,345,952 | $16,276,653 |
| May-11 2026 | $0.032371 | $0.032371 | $0.040168 | $0.040168 | $10,730,919 | $16,743,006 |
| May-10 2026 | $0.041694 | $0.035412 | $0.042003 | $0.036472 | $14,380,341 | $21,284,600 |
| May-09 2026 | $0.036872 | $0.034335 | $0.038644 | $0.03861 | $9,826,669 | $18,822,818 |
| May-08 2026 | $0.038712 | $0.03635 | $0.039516 | $0.038399 | $14,799,430 | $19,761,971 |
| May-07 2026 | $0.039243 | $0.038198 | $0.053492 | $0.042184 | $36,127,865 | $20,033,251 |
| May-06 2026 | $0.041056 | $0.03546 | $0.043888 | $0.038467 | $37,202,993 | $20,958,876 |
| May-05 2026 | $0.038947 | $0.025156 | $0.0447 | $0.025156 | $28,708,397 | $19,881,995 |
| May-04 2026 | $0.025398 | $0.02074 | $0.02561 | $0.02312 | $9,638,128 | $12,965,732 |
| May-03 2026 | $0.022503 | $0.020198 | $0.024836 | $0.024397 | $15,021,152 | $11,487,644 |
| May-02 2026 | $0.022872 | $0.018003 | $0.02303 | $0.018003 | $5,420,507 | $11,675,986 |
| May-01 2026 | $0.018008 | $0.017578 | $0.018218 | $0.017598 | $3,192,040 | $9,193,242 |