시가총액 $2.26T
2.71%
볼륨 24시간 $70.87B
25.4%
BTC % 58.8454%
0.42%
ETH % 10.3631%
1.2%
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 2,651 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 | $0.00097467 | $0.00097297 | $0.00097778 | $0.000976 | $366,790 | $96,321,438 |
| Jul-19 2026 | $0.00098365 | $0.00098304 | $0.00098455 | $0.00098376 | $303,333 | $97,208,142 |
| Jul-18 2026 | $0.0009839 | $0.00098 | $0.00098736 | $0.00098718 | $312,011 | $97,232,724 |
| Jul-17 2026 | $0.00098735 | $0.00098629 | $0.00099072 | $0.0009904 | $311,239 | $97,573,901 |
| Jul-16 2026 | $0.00099 | $0.00098722 | $0.00099187 | $0.00098729 | $350,213 | $97,835,506 |
| Jul-15 2026 | $0.00098818 | $0.00096968 | $0.00098851 | $0.00097174 | $479,137 | $97,656,236 |
| Jul-14 2026 | $0.00097185 | $0.00097162 | $0.00097673 | $0.0009756 | $412,182 | $96,042,461 |
| Jul-13 2026 | $0.00097629 | $0.00097519 | $0.00097991 | $0.00097922 | $278,801 | $96,480,919 |
| Jul-12 2026 | $0.00098096 | $0.00098027 | $0.00098819 | $0.0009879 | $442,003 | $96,942,203 |
| Jul-11 2026 | $0.00098819 | $0.00098628 | $0.00099186 | $0.0009911 | $485,239 | $97,656,702 |
| Jul-10 2026 | $0.00099119 | $0.00098935 | $0.00099393 | $0.00099074 | $387,676 | $97,953,558 |
| Jul-09 2026 | $0.00099122 | $0.00098766 | $0.00099457 | $0.00099289 | $758,458 | $97,956,766 |
| Jul-08 2026 | $0.00099294 | $0.00099192 | $0.00099992 | $0.00099749 | $565,064 | $98,126,136 |
| Jul-07 2026 | $0.00099685 | $0.00097052 | $0.00100294 | $0.00097777 | $380,438 | $98,513,352 |
| Jul-06 2026 | $0.00097771 | $0.00097592 | $0.00098457 | $0.00098021 | $657,742 | $96,620,884 |