시가총액 $2.26T
1.47%
볼륨 24시간 $69.47B
-0.6%
BTC % 59.021%
0.57%
ETH % 10.2789%
-0.13%
코인
34.665
거래소
204
실시간
Plasma (XPL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Plasma (XPL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 342 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0857 | $0.08033 | $0.08694 | $0.08033 | $15,159,940 | $222,820,000 |
| Jul-19 2026 | $0.07996 | $0.07985 | $0.0829 | $0.08275 | $9,032,031 | $207,896,000 |
| Jul-18 2026 | $0.08305 | $0.08076 | $0.08657 | $0.08519 | $9,525,916 | $215,930,000 |
| Jul-17 2026 | $0.08509 | $0.08472 | $0.08791 | $0.08656 | $16,768,491 | $221,234,000 |
| Jul-16 2026 | $0.08677 | $0.08499 | $0.09234 | $0.09202 | $20,176,478 | $225,602,000 |
| Jul-15 2026 | $0.092 | $0.09101 | $0.09586 | $0.09318 | $12,994,831 | $239,200,000 |
| Jul-14 2026 | $0.09343 | $0.08857 | $0.09509 | $0.08969 | $19,783,921 | $242,918,000 |
| Jul-13 2026 | $0.08924 | $0.08666 | $0.09114 | $0.0889 | $16,150,573 | $232,024,000 |
| Jul-12 2026 | $0.08881 | $0.08856 | $0.0929 | $0.09097 | $10,933,004 | $159,858,000 |
| Jul-11 2026 | $0.09141 | $0.0909 | $0.09487 | $0.09181 | $13,316,459 | $164,538,000 |
| Jul-10 2026 | $0.092 | $0.09135 | $0.09642 | $0.09544 | $15,432,264 | $165,600,000 |
| Jul-09 2026 | $0.09512 | $0.08951 | $0.0961 | $0.09116 | $22,388,824 | $171,216,000 |
| Jul-08 2026 | $0.09071 | $0.09068 | $0.0997 | $0.09916 | $26,932,232 | $163,278,000 |
| Jul-07 2026 | $0.09934 | $0.09934 | $0.11181 | $0.10942 | $30,689,389 | $178,812,000 |
| Jul-06 2026 | $0.11006 | $0.10284 | $0.11213 | $0.10673 | $40,038,353 | $198,108,000 |