시가총액 $2.08T
1.24%
볼륨 24시간 $83.70B
48.01%
BTC % 57.9136%
-0.17%
ETH % 9.36177%
1.62%
코인
34.665
거래소
204
실시간
Nitro (NITRO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Nitro (NITRO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 482 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-28 2026 | $0.0000008536 | $0.0000008493 | $0.0000008639 | $0.0000008605 | $54,402 | $358,512 |
| Jun-27 2026 | $0.0000008641 | $0.000000849 | $0.0000008643 | $0.000000854 | $53,713 | $362,922 |
| Jun-26 2026 | $0.0000008529 | $0.0000008496 | $0.0000009305 | $0.0000009159 | $50,745 | $358,218 |
| Jun-25 2026 | $0.0000009223 | $0.0000009151 | $0.0000009306 | $0.0000009283 | $58,154 | $387,366 |
| Jun-24 2026 | $0.0000009262 | $0.0000009147 | $0.0000009307 | $0.000000924 | $49,023 | $389,004 |
| Jun-23 2026 | $0.0000009188 | $0.0000009148 | $0.0000009608 | $0.0000009551 | $52,196 | $385,896 |
| Jun-22 2026 | $0.0000009605 | $0.0000009459 | $0.0000009621 | $0.0000009596 | $49,853 | $403,410 |
| Jun-21 2026 | $0.0000009575 | $0.0000009461 | $0.000000962 | $0.0000009488 | $52,335 | $402,150 |
| Jun-20 2026 | $0.0000009484 | $0.0000009459 | $0.000000962 | $0.0000009608 | $54,112 | $398,328 |
| Jun-19 2026 | $0.0000009605 | $0.000000946 | $0.000001011 | $0.0000010009 | $59,070 | $403,410 |
| Jun-18 2026 | $0.0000009995 | $0.0000009968 | $0.0000010682 | $0.000001057 | $52,268 | $419,790 |
| Jun-17 2026 | $0.000001064 | $0.000001055 | $0.0000010721 | $0.0000010652 | $56,159 | $446,880 |
| Jun-16 2026 | $0.0000010593 | $0.0000010041 | $0.0000010722 | $0.0000010119 | $54,791 | $444,906 |
| Jun-15 2026 | $0.0000010184 | $0.000000914 | $0.0000010205 | $0.0000009252 | $57,578 | $427,728 |
| Jun-14 2026 | $0.0000009155 | $0.000000914 | $0.00000093 | $0.0000009207 | $54,369 | $384,510 |