시가총액 $2.50T
0.4%
볼륨 24시간 $68.82B
-27%
BTC % 59.2606%
-0.49%
ETH % 9.78582%
-1.08%
코인
34.665
거래소
204
실시간
Nietzschean Penguin (PENGUIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Nietzschean Penguin (PENGUIN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 126 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.00302858 | $0.00280247 | $0.00324232 | $0.00290322 | $264,327 | $3,028,379 |
| May-28 2026 | $0.00289099 | $0.00271722 | $0.00303035 | $0.00291969 | $240,312 | $2,890,803 |
| May-27 2026 | $0.00292383 | $0.00286306 | $0.00322637 | $0.00315203 | $252,811 | $2,923,635 |
| May-26 2026 | $0.00313284 | $0.00290168 | $0.00334236 | $0.00294099 | $292,800 | $3,132,633 |
| May-25 2026 | $0.00294427 | $0.0029178 | $0.00335765 | $0.00335765 | $275,245 | $2,944,075 |
| May-24 2026 | $0.00335166 | $0.00293128 | $0.00366672 | $0.00311351 | $421,323 | $3,351,441 |
| May-23 2026 | $0.0030947 | $0.00287462 | $0.00315352 | $0.00314719 | $238,499 | $3,094,494 |
| May-22 2026 | $0.00317618 | $0.00317618 | $0.00366951 | $0.00366951 | $3,239,404 | $3,175,975 |
| May-21 2026 | $0.00353543 | $0.00342552 | $0.00369469 | $0.00369469 | $3,493,840 | $3,535,200 |
| May-20 2026 | $0.00371549 | $0.00341447 | $0.00401633 | $0.00372144 | $4,376,114 | $3,715,248 |
| May-19 2026 | $0.00356388 | $0.00356388 | $0.00435164 | $0.00417907 | $4,900,545 | $3,563,649 |
| May-18 2026 | $0.00410394 | $0.00394285 | $0.00426497 | $0.00425381 | $5,282,199 | $4,103,673 |
| May-17 2026 | $0.0044469 | $0.0044469 | $0.00501673 | $0.00462846 | $5,280,172 | $4,446,610 |
| May-16 2026 | $0.00465412 | $0.00429762 | $0.00506236 | $0.00487368 | $6,113,724 | $4,653,813 |
| May-15 2026 | $0.00471047 | $0.00424811 | $0.00511844 | $0.00424811 | $6,662,577 | $4,710,156 |