시가총액 $2.17T
2.57%
볼륨 24시간 $87.35B
5.66%
BTC % 58.1774%
-0.09%
ETH % 9.34615%
2.83%
코인
34.665
거래소
204
실시간
Perpetual Protocol (PERP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Perpetual Protocol (PERP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,083 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-06 2026 | $0.018492 | $0.018492 | $0.018752 | $0.018713 | $10,259 | $1,220,512 |
| Jun-05 2026 | $0.018713 | $0.01822 | $0.020551 | $0.019574 | $13,095 | $1,235,098 |
| Jun-04 2026 | $0.020357 | $0.019824 | $0.024463 | $0.019824 | $31,732 | $1,343,606 |
| May-28 2026 | $0.02115 | $0.02086 | $0.02294 | $0.02273 | $10,459 | $1,395,946 |
| May-27 2026 | $0.02273 | $0.02273 | $0.0233 | $0.02295 | $11,088 | $1,500,229 |
| May-23 2026 | $0.02328 | $0.02328 | $0.0236 | $0.02354 | $10,440 | $1,536,530 |
| May-22 2026 | $0.023932 | $0.023932 | $0.024324 | $0.024282 | $215,602 | $1,579,598 |
| May-21 2026 | $0.024294 | $0.024294 | $0.024844 | $0.024599 | $238,672 | $1,603,480 |
| May-20 2026 | $0.024716 | $0.02469 | $0.025214 | $0.024885 | $262,335 | $1,631,369 |
| May-19 2026 | $0.0252 | $0.0252 | $0.025783 | $0.025529 | $345,768 | $1,663,273 |
| May-18 2026 | $0.025236 | $0.025034 | $0.025806 | $0.025494 | $505,341 | $1,665,638 |
| May-17 2026 | $0.025532 | $0.025237 | $0.027524 | $0.025674 | $444,395 | $1,685,219 |
| May-16 2026 | $0.025695 | $0.025537 | $0.02641 | $0.026403 | $258,622 | $1,695,980 |
| May-15 2026 | $0.026594 | $0.026142 | $0.026849 | $0.026602 | $364,654 | $1,755,306 |
| May-14 2026 | $0.026675 | $0.026434 | $0.028942 | $0.028034 | $818,857 | $1,760,668 |