시가총액 $2.58T
3.86%
볼륨 24시간 $151.43B
40.03%
BTC % 54.26%
0.88%
ETH % 10.09%
2.08%
코인
34.460
+3
거래소
885
마지막 업데이트
1 분 전에
Owlto Finance (OWL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00348786 | $0.00346855 | $0.00366428 | $0.00356914 | $916,264 | $1,150,996 |
| Apr-04 2026 | $0.00355503 | $0.00349695 | $0.00363767 | $0.00354622 | $916,159 | $1,173,162 |
| Apr-03 2026 | $0.00364887 | $0.00343172 | $0.00375458 | $0.00371686 | $920,807 | $1,204,128 |
| Apr-02 2026 | $0.00367419 | $0.00326314 | $0.00416777 | $0.00407167 | $975,143 | $1,212,484 |
| Apr-01 2026 | $0.00406243 | $0.00403834 | $0.0043654 | $0.00407983 | $939,719 | $1,340,605 |
| Mar-31 2026 | $0.0040479 | $0.00401776 | $0.00421003 | $0.00415511 | $938,947 | $1,335,810 |
| Mar-30 2026 | $0.00412404 | $0.00405748 | $0.00446403 | $0.00446403 | $973,144 | $1,360,934 |
| Mar-29 2026 | $0.00453494 | $0.00422105 | $0.00463763 | $0.00428362 | $1,007,746 | $1,496,532 |
| Mar-28 2026 | $0.00432736 | $0.00395163 | $0.0046592 | $0.0045394 | $1,025,085 | $1,428,030 |
| Mar-27 2026 | $0.00456476 | $0.00455518 | $0.00536382 | $0.00520881 | $1,098,480 | $1,506,372 |
| Mar-26 2026 | $0.00521876 | $0.00503384 | $0.00552731 | $0.00518122 | $1,399,944 | $1,722,192 |
| Mar-25 2026 | $0.00523555 | $0.00481091 | $0.00532569 | $0.00485436 | $1,442,268 | $1,727,732 |
| Mar-24 2026 | $0.00482952 | $0.00472757 | $0.00523785 | $0.00479229 | $1,337,469 | $1,593,744 |
| Mar-23 2026 | $0.00475445 | $0.0044485 | $0.00550727 | $0.00457045 | $1,206,876 | $1,568,969 |
| Mar-22 2026 | $0.00461603 | $0.00403359 | $0.00562566 | $0.00403359 | $1,377,173 | $1,523,290 |