시가총액 $2.13T
1.36%
볼륨 24시간 $75.33B
BTC % 58.142%
-0.21%
ETH % 9.16276%
1.39%
코인
34.665
거래소
204
실시간
NEM (XEM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
NEM (XEM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,085 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-06 2026 | $0.00051 | $0.000484 | $0.000539 | $0.000523 | $19,651 | $4,590,000 |
| Jun-05 2026 | $0.000522 | $0.00051999 | $0.00055999 | $0.00052852 | $12,089 | $4,698,000 |
| Jun-04 2026 | $0.00053183 | $0.0005248 | $0.00058016 | $0.00058016 | $23,447 | $4,786,474 |
| Jun-03 2026 | $0.00058016 | $0.00055263 | $0.00058755 | $0.00058755 | $24,446 | $5,221,477 |
| Jun-02 2026 | $0.00058868 | $0.000522 | $0.00061387 | $0.000548 | $54,619 | $5,298,125 |
| Jun-01 2026 | $0.000548 | $0.000523 | $0.000579 | $0.000541 | $12,855 | $4,932,000 |
| May-31 2026 | $0.000537 | $0.00052899 | $0.000594 | $0.000558 | $6,153 | $4,833,000 |
| May-30 2026 | $0.000558 | $0.000526 | $0.000603 | $0.00054199 | $10,229 | $5,022,000 |
| May-29 2026 | $0.00054199 | $0.000514 | $0.000585 | $0.000531 | $12,937 | $4,878,000 |
| May-28 2026 | $0.000531 | $0.00050053 | $0.000564 | $0.00054747 | $10,613 | $4,779,000 |
| May-27 2026 | $0.00055116 | $0.00050539 | $0.00056352 | $0.00055208 | $72,474 | $4,960,497 |
| May-26 2026 | $0.00055566 | $0.0005429 | $0.00059797 | $0.00059085 | $39,724 | $5,000,945 |
| May-25 2026 | $0.00059076 | $0.00058605 | $0.0006806 | $0.00062679 | $71,597 | $5,316,878 |
| May-24 2026 | $0.000624 | $0.00059228 | $0.00063597 | $0.00059774 | $5,451 | $5,616,000 |
| May-23 2026 | $0.00059675 | $0.00057617 | $0.00063302 | $0.00062108 | $49,360 | $5,370,784 |