시가총액 $2.17T
-1.7%
볼륨 24시간 $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
코인
34.665
거래소
204
실시간
Only1 (LIKE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Only1 (LIKE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,765 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-03 2026 | $0.001306 | $0.00128567 | $0.00132467 | $0.00132033 | $78,501 | $432,496 |
| Jun-02 2026 | $0.00131998 | $0.00131946 | $0.00140831 | $0.00139499 | $70,768 | $437,125 |
| Jun-01 2026 | $0.0014004 | $0.001366 | $0.00141305 | $0.00140846 | $68,447 | $463,758 |
| May-31 2026 | $0.00140695 | $0.001384 | $0.00145 | $0.00145 | $73,644 | $465,926 |
| May-30 2026 | $0.00143741 | $0.00139285 | $0.00151388 | $0.00143404 | $97,611 | $476,015 |
| May-29 2026 | $0.00143353 | $0.00139538 | $0.00147821 | $0.00142523 | $79,477 | $474,729 |
| May-28 2026 | $0.0014226 | $0.0014226 | $0.00144303 | $0.00143175 | $75,851 | $471,108 |
| May-27 2026 | $0.00143124 | $0.00141713 | $0.00143637 | $0.00143143 | $71,350 | $473,970 |
| May-26 2026 | $0.00143001 | $0.00142929 | $0.00147237 | $0.00147125 | $73,824 | $473,565 |
| May-25 2026 | $0.00147144 | $0.00145683 | $0.00159611 | $0.0015941 | $82,548 | $487,285 |
| May-24 2026 | $0.00158475 | $0.00140506 | $0.0015984 | $0.00141302 | $102,657 | $524,809 |
| May-23 2026 | $0.0014154 | $0.00137858 | $0.00143407 | $0.00138269 | $95,243 | $468,724 |
| May-22 2026 | $0.00142587 | $0.00142053 | $0.00143331 | $0.00142053 | $129,819 | $472,194 |
| May-21 2026 | $0.00142621 | $0.00139291 | $0.00142621 | $0.00139995 | $137,277 | $472,305 |
| May-20 2026 | $0.00140008 | $0.00135889 | $0.00141019 | $0.00135889 | $140,136 | $463,652 |