시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
코인
34.665
거래소
204
실시간
Power Ledger (POWR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Power Ledger (POWR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,147 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-13 2026 | $0.0493 | $0.0485 | $0.0495 | $0.0485 | $721,279 | $28,009,115 |
| Jun-12 2026 | $0.0484 | $0.0484 | $0.0496 | $0.0491 | $840,652 | $27,497,793 |
| Jun-11 2026 | $0.0491 | $0.0476 | $0.0499 | $0.0476 | $1,116,314 | $27,895,488 |
| Jun-10 2026 | $0.0476 | $0.047 | $0.0494 | $0.0485 | $1,987,024 | $27,043,284 |
| Jun-09 2026 | $0.0486 | $0.0478 | $0.0499 | $0.0499 | $1,478,377 | $27,611,420 |
| Jun-08 2026 | $0.0499 | $0.0485 | $0.0507 | $0.0497 | $1,447,816 | $28,349,997 |
| Jun-07 2026 | $0.0497 | $0.0479 | $0.0505 | $0.0485 | $1,456,295 | $28,236,370 |
| Jun-06 2026 | $0.0485 | $0.0466 | $0.0498 | $0.049 | $2,145,942 | $27,554,606 |
| Jun-05 2026 | $0.0489 | $0.0479 | $0.0538 | $0.0536 | $3,391,853 | $27,781,861 |
| Jun-04 2026 | $0.0536 | $0.0525 | $0.0572 | $0.0569 | $2,705,468 | $30,452,101 |
| Jun-03 2026 | $0.0571 | $0.0558 | $0.0584 | $0.0566 | $2,547,316 | $32,440,578 |
| Jun-02 2026 | $0.0567 | $0.056 | $0.0617 | $0.0608 | $1,995,842 | $32,213,323 |
| Jun-01 2026 | $0.0608 | $0.0595 | $0.0644 | $0.0615 | $696,491 | $34,542,682 |
| May-31 2026 | $0.0615 | $0.0606 | $0.0663 | $0.0608 | $4,424,181 | $34,940,377 |
| May-30 2026 | $0.0608 | $0.0608 | $0.062799 | $0.0618 | $1,869,298 | $34,542,682 |