시가총액 $2.50T
1.38%
볼륨 24시간 $208.10B
6.7%
BTC % 54.35%
-0.07%
ETH % 9.59%
0.2%
코인
34.225
+7
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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.048464 | $0.046673 | $0.050784 | $0.049077 | $8,144 | - |
| Feb-10 2026 | $0.050166 | $0.046169 | $0.058474 | $0.049274 | $7,581 | - |
| Feb-09 2026 | $0.04847 | $0.046179 | $0.059967 | $0.059967 | $11,581 | - |
| Feb-08 2026 | $0.065378 | $0.053359 | $0.065378 | $0.061255 | $73,043 | - |
| Feb-07 2026 | $0.059162 | $0.052973 | $0.069551 | $0.068148 | $55,658 | - |
| Feb-06 2026 | $0.065738 | $0.052957 | $0.072904 | $0.067904 | $51,545 | - |
| Feb-05 2026 | $0.066391 | $0.062588 | $0.084825 | $0.06935 | $78,267 | - |
| Feb-04 2026 | $0.070441 | $0.06789 | $0.084877 | $0.081778 | $94,306 | - |
| Feb-03 2026 | $0.081784 | $0.06945 | $0.081934 | $0.076327 | $87,618 | - |
| Feb-02 2026 | $0.078947 | $0.067553 | $0.092314 | $0.083064 | $90,844 | - |
| Feb-01 2026 | $0.083022 | $0.079726 | $0.091886 | $0.0913 | $121,059 | - |
| Jan-31 2026 | $0.089486 | $0.080075 | $0.090899 | $0.084266 | $123,664 | - |
| Jan-30 2026 | $0.083372 | $0.082367 | $0.093246 | $0.086852 | $142,255 | - |
| Jan-29 2026 | $0.086457 | $0.083363 | $0.098851 | $0.098851 | $125,614 | - |
| Jan-28 2026 | $0.092754 | $0.080589 | $0.093281 | $0.091971 | $122,379 | - |