시가총액 $2.19T
3.14%
볼륨 24시간 $95.00B
21.09%
BTC % 58.1469%
0.13%
ETH % 9.31048%
1.14%
코인
34.665
거래소
204
실시간
Polkastarter (POLS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Polkastarter (POLS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,078 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-07 2026 | $0.073586 | $0.071072 | $0.07578 | $0.071861 | $112,105 | $7,300,515 |
| Jun-06 2026 | $0.072578 | $0.069759 | $0.077516 | $0.073446 | $248,401 | $7,200,467 |
| Jun-05 2026 | $0.074063 | $0.062461 | $0.075721 | $0.075478 | $180,225 | $7,347,850 |
| Jun-04 2026 | $0.075479 | $0.073831 | $0.083368 | $0.083368 | $174,852 | $7,488,277 |
| Jun-03 2026 | $0.083607 | $0.076534 | $0.091642 | $0.077981 | $276,714 | $8,294,660 |
| Jun-02 2026 | $0.078137 | $0.075969 | $0.08017 | $0.08017 | $92,015 | $7,751,974 |
| Jun-01 2026 | $0.080759 | $0.078947 | $0.082287 | $0.080347 | $117,178 | $8,012,078 |
| May-31 2026 | $0.080475 | $0.079265 | $0.093041 | $0.09211 | $385,091 | $7,983,929 |
| May-30 2026 | $0.097416 | $0.077355 | $0.098704 | $0.078128 | $246,136 | $9,664,703 |
| May-29 2026 | $0.0786 | $0.077441 | $0.082418 | $0.081294 | $165,196 | $7,797,937 |
| May-28 2026 | $0.081821 | $0.080108 | $0.094488 | $0.091707 | $336,764 | $8,117,531 |
| May-27 2026 | $0.09119 | $0.074553 | $0.113333 | $0.077156 | $1,087,665 | $9,047,018 |
| May-26 2026 | $0.077232 | $0.075834 | $0.086227 | $0.086227 | $384,022 | $7,662,168 |
| May-25 2026 | $0.086164 | $0.082035 | $0.09102 | $0.090694 | $492,587 | $8,548,349 |
| May-24 2026 | $0.090445 | $0.08851 | $0.105543 | $0.105543 | $621,900 | $8,973,048 |