시가총액 $2.07T
0.28%
볼륨 24시간 $53.95B
22.15%
BTC % 58.1298%
-0.09%
ETH % 9.21094%
0.6%
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 1,033 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 | $0.00447264 | $0.00436355 | $0.00456499 | $0.00451905 | $2,938,340 | $33,870,128 |
| Jun-27 2026 | $0.00450506 | $0.00450506 | $0.00464162 | $0.00456396 | $1,397,092 | $34,115,633 |
| Jun-26 2026 | $0.00457732 | $0.00433042 | $0.00460594 | $0.00443891 | $2,418,574 | $34,662,855 |
| Jun-25 2026 | $0.00444507 | $0.0043044 | $0.004711 | $0.00461942 | $4,453,500 | $33,661,343 |
| Jun-24 2026 | $0.00461064 | $0.00443838 | $0.00490036 | $0.00482414 | $3,667,332 | $34,915,202 |
| Jun-23 2026 | $0.00482276 | $0.00478435 | $0.00510928 | $0.00510339 | $3,165,138 | $36,521,533 |
| Jun-22 2026 | $0.00510421 | $0.00508113 | $0.00528923 | $0.00519938 | $4,761,850 | $38,652,845 |
| Jun-21 2026 | $0.00518353 | $0.00499906 | $0.0052687 | $0.00521624 | $2,702,787 | $39,253,542 |
| Jun-20 2026 | $0.00522488 | $0.00513974 | $0.00525388 | $0.0051587 | $2,161,013 | $39,566,649 |
| Jun-19 2026 | $0.00516794 | $0.00478041 | $0.00527464 | $0.00487787 | $2,771,409 | $39,135,462 |
| Jun-18 2026 | $0.00487532 | $0.00486771 | $0.0052162 | $0.00519276 | $2,989,217 | $36,919,586 |
| Jun-17 2026 | $0.00519257 | $0.00507487 | $0.00537281 | $0.00533102 | $3,232,233 | $39,311,636 |
| Jun-16 2026 | $0.00537334 | $0.00517168 | $0.00547434 | $0.00524984 | $2,384,234 | $40,680,215 |
| Jun-15 2026 | $0.00523351 | $0.00505288 | $0.00543622 | $0.00507197 | $4,742,149 | $39,621,546 |
| Jun-14 2026 | $0.00507912 | $0.00487276 | $0.00512076 | $0.00501732 | $3,400,627 | $38,452,726 |