시가총액 $2.84T
0.65%
볼륨 24시간 $309.15B
24.74%
BTC % 57.04%
0.21%
ETH % 10.09%
-0.99%
코인
34.578
+12
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.05267 | $0.048125 | $0.052739 | $0.049834 | $16,222 | - |
| May-03 2026 | $0.052133 | $0.048696 | $0.053388 | $0.048696 | $15,515 | - |
| May-02 2026 | $0.049894 | $0.048019 | $0.055531 | $0.05208 | $15,550 | - |
| May-01 2026 | $0.05562 | $0.051083 | $0.056568 | $0.053044 | $21,735 | - |
| Apr-30 2026 | $0.05337 | $0.050823 | $0.054752 | $0.054092 | $20,105 | - |
| Apr-29 2026 | $0.053037 | $0.051245 | $0.05703 | $0.055282 | $19,595 | - |
| Apr-28 2026 | $0.055141 | $0.053174 | $0.057759 | $0.056121 | $21,754 | - |
| Apr-27 2026 | $0.056288 | $0.054295 | $0.059168 | $0.057758 | $21,393 | - |
| Apr-26 2026 | $0.057628 | $0.055965 | $0.060289 | $0.058664 | $25,341 | - |
| Apr-25 2026 | $0.057882 | $0.05606 | $0.062237 | $0.058534 | $23,973 | - |
| Apr-24 2026 | $0.058593 | $0.051601 | $0.060802 | $0.058454 | $28,168 | - |
| Apr-23 2026 | $0.057819 | $0.049415 | $0.057819 | $0.050096 | $25,570 | - |
| Apr-22 2026 | $0.050417 | $0.050417 | $0.058909 | $0.055964 | $16,883 | - |
| Apr-21 2026 | $0.055462 | $0.055462 | $0.062822 | $0.060016 | $18,024 | - |
| Apr-20 2026 | $0.060117 | $0.059395 | $0.065011 | $0.06332 | $18,839 | - |