시가총액 $2.81T
-0.1%
볼륨 24시간 $250.03B
-50.62%
BTC % 54.97%
-0.6%
ETH % 9.7%
-1.34%
코인
34.187
+5
거래소
885
마지막 업데이트
1 분 전에
AB / Newton (AB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00276067 | $0.00275262 | $0.00280442 | $0.00278706 | $5,654,416 | $272,820,319 |
| Feb-01 2026 | $0.00278839 | $0.00278104 | $0.00289597 | $0.00280551 | $6,683,858 | $275,559,625 |
| Jan-31 2026 | $0.00280533 | $0.00272492 | $0.00287652 | $0.00281554 | $6,944,031 | $277,233,844 |
| Jan-30 2026 | $0.00281582 | $0.00278015 | $0.00284514 | $0.00284514 | $6,098,844 | $277,833,999 |
| Jan-29 2026 | $0.00284148 | $0.00279794 | $0.00290184 | $0.00287813 | $6,768,941 | $279,925,552 |
| Jan-28 2026 | $0.00288598 | $0.00267275 | $0.00398119 | $0.00385974 | $16,501,061 | $283,861,558 |
| Jan-27 2026 | $0.00385545 | $0.00359348 | $0.00414823 | $0.00405375 | $14,727,411 | $378,619,448 |
| Jan-26 2026 | $0.00405386 | $0.00403708 | $0.0041301 | $0.00411708 | $9,099,748 | $397,476,495 |
| Jan-25 2026 | $0.00411993 | $0.0041151 | $0.00418652 | $0.00417375 | $8,608,907 | $403,315,205 |
| Jan-24 2026 | $0.0041924 | $0.00418619 | $0.00421691 | $0.00420709 | $8,263,946 | $409,760,254 |
| Jan-23 2026 | $0.00421425 | $0.00416512 | $0.00426236 | $0.00425078 | $8,639,080 | $411,242,437 |
| Jan-22 2026 | $0.00424788 | $0.00422736 | $0.00426285 | $0.0042348 | $6,569,673 | $413,866,021 |
| Jan-21 2026 | $0.00423526 | $0.00422954 | $0.00425854 | $0.00424135 | $8,742,199 | $411,980,152 |
| Jan-20 2026 | $0.00425742 | $0.00422745 | $0.00432812 | $0.0043214 | $9,085,830 | $413,475,847 |
| Jan-19 2026 | $0.00432273 | $0.00431856 | $0.00436044 | $0.00435877 | $6,504,812 | $419,148,635 |