시가총액 $2.66T
6.34%
볼륨 24시간 $292.82B
15.21%
BTC % 55.09%
1.41%
ETH % 9.75%
2.25%
코인
34.307
+6
거래소
885
마지막 업데이트
3 의사록 전에
OMDBlockchain (OMDB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.047609 | $0.046093 | $0.051002 | $0.047007 | $22,915 | - |
| Mar-02 2026 | $0.046612 | $0.046501 | $0.048411 | $0.0474 | $22,706 | - |
| Mar-01 2026 | $0.0463 | $0.0444 | $0.0492 | $0.048506 | $25,142 | - |
| Feb-28 2026 | $0.049002 | $0.045608 | $0.049306 | $0.047899 | $26,932 | - |
| Feb-27 2026 | $0.04869 | $0.046003 | $0.049997 | $0.047603 | $23,490 | - |
| Feb-26 2026 | $0.048006 | $0.045703 | $0.048006 | $0.046607 | $27,945 | - |
| Feb-25 2026 | $0.046309 | $0.043795 | $0.046309 | $0.045007 | $26,948 | - |
| Feb-24 2026 | $0.045002 | $0.039987 | $0.046713 | $0.039987 | $16,477 | - |
| Feb-23 2026 | $0.044987 | $0.044987 | $0.048791 | $0.046478 | $20,026 | - |
| Feb-22 2026 | $0.045782 | $0.038688 | $0.049785 | $0.038688 | $16,560 | - |
| Feb-21 2026 | $0.039389 | $0.033594 | $0.043489 | $0.038489 | $18,226 | - |
| Feb-20 2026 | $0.037489 | $0.024987 | $0.04958 | $0.02759 | $16,674 | - |
| Feb-19 2026 | $0.026389 | $0.024192 | $0.041981 | $0.041981 | $16,472 | - |
| Feb-18 2026 | $0.038977 | $0.023688 | $0.043475 | $0.023688 | $23,124 | - |
| Feb-17 2026 | $0.045878 | $0.04098 | $0.045878 | $0.045188 | $20,075 | - |