시가총액 $2.56T
-1.05%
볼륨 24시간 $67.88B
6.53%
BTC % 60.0048%
-0.17%
ETH % 9.88524%
0.05%
코인
34.665
거래소
204
실시간
Penpie (PNP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Penpie (PNP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,068 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.282264 | $0.27985 | $0.298588 | $0.298588 | $1,960 | $425,068 |
| May-22 2026 | $0.30138 | $0.293041 | $0.306151 | $0.298217 | - | $453,854 |
| May-21 2026 | $0.298205 | $0.296441 | $0.30378 | $0.30378 | - | $449,074 |
| May-20 2026 | $0.30378 | $0.275936 | $0.304915 | $0.275936 | - | $457,469 |
| May-19 2026 | $0.298269 | $0.298269 | $0.303873 | $0.301206 | - | $449,169 |
| May-18 2026 | $0.30123 | $0.300976 | $0.306616 | $0.306616 | - | $453,629 |
| May-17 2026 | $0.297329 | $0.2913 | $0.303358 | $0.295636 | - | $447,754 |
| May-16 2026 | $0.295636 | $0.295636 | $0.311295 | $0.307203 | - | $445,204 |
| May-15 2026 | $0.306158 | $0.30466 | $0.312727 | $0.31248 | - | $461,051 |
| May-14 2026 | $0.31248 | $0.305112 | $0.318324 | $0.318324 | $9 | $470,570 |
| May-13 2026 | $0.318324 | $0.31321 | $0.318462 | $0.314016 | - | $479,371 |
| May-12 2026 | $0.314 | $0.313911 | $0.32649 | $0.32649 | $1 | $472,859 |
| May-11 2026 | $0.327727 | $0.326699 | $0.345054 | $0.332787 | $4,401 | $493,531 |
| May-10 2026 | $0.332787 | $0.332778 | $0.356277 | $0.356277 | - | $501,152 |
| May-09 2026 | $0.356277 | $0.356277 | $0.363277 | $0.357849 | - | $536,525 |