시가총액 $2.14T
-2.86%
볼륨 24시간 $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
코인
34.665
거래소
204
실시간
Non-Playable Coin (NPC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Non-Playable Coin (NPC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,009 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-04 2026 | $0.00490944 | $0.00476743 | $0.00504923 | $0.00503675 | $4,083,913 | $37,166,644 |
| Jun-03 2026 | $0.00504907 | $0.00496971 | $0.00538919 | $0.00523525 | $2,811,629 | $38,223,735 |
| Jun-02 2026 | $0.00524038 | $0.00477318 | $0.00565419 | $0.00525979 | $638,637 | $39,671,968 |
| Jun-01 2026 | $0.00528024 | $0.00516433 | $0.00562859 | $0.0055787 | $4,833,298 | $39,973,751 |
| May-31 2026 | $0.0055916 | $0.00557559 | $0.00568757 | $0.00562055 | $1,951,209 | $42,330,852 |
| May-30 2026 | $0.0056194 | $0.00556888 | $0.00571331 | $0.0055703 | $1,300,236 | $42,541,332 |
| May-29 2026 | $0.00557807 | $0.00557465 | $0.00590665 | $0.00585259 | $1,932,891 | $42,228,470 |
| May-28 2026 | $0.00583463 | $0.00551295 | $0.00593891 | $0.00589358 | $2,694,430 | $44,170,708 |
| May-27 2026 | $0.00588128 | $0.00586226 | $0.00603191 | $0.00595295 | $2,257,803 | $44,523,857 |
| May-26 2026 | $0.00595319 | $0.00594 | $0.0062934 | $0.00624126 | $3,309,979 | $45,068,272 |
| May-25 2026 | $0.00620635 | $0.00620635 | $0.00650177 | $0.00632989 | $2,018,434 | $46,984,808 |
| May-24 2026 | $0.00630755 | $0.00610309 | $0.00647183 | $0.00644491 | $1,618,231 | $47,750,921 |
| May-23 2026 | $0.00642097 | $0.0059059 | $0.00657143 | $0.00652857 | $3,039,853 | $48,609,548 |
| May-22 2026 | $0.00667039 | $0.00667039 | $0.00689703 | $0.00688396 | $3,859,044 | $50,497,787 |
| May-21 2026 | $0.00691242 | $0.00680095 | $0.00708658 | $0.00698054 | $4,125,404 | $52,330,102 |