시가총액 $2.18T
0.52%
볼륨 24시간 $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
코인
34.665
거래소
204
실시간
AB / Newton (AB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
AB / Newton (AB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,609 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-08 2026 | $0.0011207 | $0.00111644 | $0.00113387 | $0.00113026 | $1,260,037 | $110,752,619 |
| Jun-07 2026 | $0.00113 | $0.00112656 | $0.00113309 | $0.00112891 | $955,268 | $111,670,971 |
| Jun-06 2026 | $0.00112799 | $0.00111175 | $0.00114739 | $0.00112469 | $1,265,588 | $111,472,108 |
| Jun-05 2026 | $0.00112469 | $0.0011243 | $0.00117696 | $0.00117576 | $1,364,158 | $111,146,286 |
| Jun-04 2026 | $0.00117539 | $0.00117455 | $0.00123512 | $0.00123484 | $1,480,433 | $116,156,447 |
| Jun-03 2026 | $0.00123396 | $0.00121859 | $0.00123608 | $0.00122371 | $1,371,176 | $121,944,901 |
| Jun-02 2026 | $0.00122305 | $0.0012198 | $0.00128931 | $0.00128931 | $1,361,316 | $120,866,946 |
| Jun-01 2026 | $0.00128996 | $0.00128886 | $0.00131438 | $0.00131056 | $1,623,997 | $127,479,090 |
| May-31 2026 | $0.00131273 | $0.0013077 | $0.00132086 | $0.00130986 | $2,077,062 | $129,729,104 |
| May-30 2026 | $0.00131086 | $0.00128581 | $0.00131188 | $0.00128584 | $1,555,206 | $129,544,214 |
| May-29 2026 | $0.00128594 | $0.00128594 | $0.00130336 | $0.0013 | $1,852,962 | $127,081,478 |
| May-28 2026 | $0.00130058 | $0.00128953 | $0.00130412 | $0.00130308 | $1,478,561 | $128,528,697 |
| May-27 2026 | $0.00130403 | $0.00129698 | $0.00134772 | $0.00134772 | $1,792,975 | $128,869,943 |
| May-26 2026 | $0.00134607 | $0.00134607 | $0.00138242 | $0.00138154 | $2,055,093 | $133,023,650 |
| May-25 2026 | $0.00138015 | $0.00137511 | $0.00138135 | $0.00137783 | $2,334,097 | $136,391,737 |