시가총액 $2.08T
1.27%
볼륨 24시간 $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
코인
34.665
거래소
204
실시간
Obol (OBOL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Obol (OBOL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 395 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-05 2026 | $0.00426372 | $0.00423509 | $0.0057 | $0.00472238 | $58,020 | $1,256,178 |
| Jun-04 2026 | $0.00476931 | $0.00466728 | $0.00558243 | $0.00558243 | $100,999 | $1,405,137 |
| Jun-03 2026 | $0.00558688 | $0.00542737 | $0.00647756 | $0.00632293 | $2,337,964 | $1,646,008 |
| Jun-02 2026 | $0.00625043 | $0.00574436 | $0.00900325 | $0.00689091 | $2,243,765 | $1,841,504 |
| Jun-01 2026 | $0.00695301 | $0.00425064 | $0.00850524 | $0.00425064 | $467,159 | $2,046,830 |
| May-31 2026 | $0.00424163 | $0.00416683 | $0.00459381 | $0.00458381 | $67,641 | $1,248,654 |
| May-30 2026 | $0.00433609 | $0.00433609 | $0.00476803 | $0.0046512 | $72,615 | $1,276,460 |
| May-29 2026 | $0.00467929 | $0.00457715 | $0.00498724 | $0.0048345 | $80,431 | $1,377,490 |
| May-28 2026 | $0.00483321 | $0.00457412 | $0.00529372 | $0.00522044 | $121,667 | $1,422,802 |
| May-27 2026 | $0.0052068 | $0.00520016 | $0.00581129 | $0.00548806 | $112,557 | $1,532,780 |
| May-26 2026 | $0.00539161 | $0.00539161 | $0.00658146 | $0.00658146 | $128,557 | $1,587,185 |
| May-25 2026 | $0.00658155 | $0.00586191 | $0.00740433 | $0.00604086 | $1,559,712 | $1,935,897 |
| May-24 2026 | $0.00604787 | $0.00604539 | $0.00639884 | $0.00620663 | $63,798 | $1,778,923 |
| May-23 2026 | $0.00622557 | $0.00586133 | $0.00679435 | $0.00619098 | $69,674 | $1,831,191 |
| May-22 2026 | $0.00654536 | $0.00648861 | $0.0071725 | $0.0071725 | $2,207,322 | $1,925,255 |