시가총액 $2.18T
-2.71%
볼륨 24시간 $122.39B
-18.26%
BTC % 58.0741%
0.8%
ETH % 9.59949%
-1.34%
코인
34.665
거래소
204
실시간
Pyth Network (PYTH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Pyth Network (PYTH) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 928 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-04 2026 | $0.0343 | $0.0334 | $0.0371 | $0.037 | $4,354,818 | $270,111,880 |
| Jun-03 2026 | $0.0371 | $0.037 | $0.0403 | $0.0384 | $3,016,449 | $292,161,830 |
| Jun-02 2026 | $0.0384 | $0.0377 | $0.0424 | $0.0424 | $3,413,730 | $302,399,306 |
| Jun-01 2026 | $0.0424 | $0.0398 | $0.0426 | $0.0413 | $3,429,245 | $333,899,234 |
| May-31 2026 | $0.0411 | $0.0399 | $0.0424 | $0.0424 | $1,876,411 | $323,661,758 |
| May-30 2026 | $0.0422 | $0.0403 | $0.0428 | $0.0407 | $2,742,643 | $332,324,238 |
| May-29 2026 | $0.0406 | $0.0387 | $0.0421 | $0.0389 | $7,174,470 | $319,724,268 |
| May-28 2026 | $0.039 | $0.0378 | $0.0402 | $0.0401 | $3,002,104 | $307,124,298 |
| May-27 2026 | $0.04 | $0.0397 | $0.0425 | $0.0403 | $2,972,317 | $314,999,281 |
| May-26 2026 | $0.0404 | $0.04 | $0.0424 | $0.0412 | $1,940,821 | $318,149,273 |
| May-25 2026 | $0.0412 | $0.0407 | $0.0428 | $0.0413 | $1,999,004 | $324,449,260 |
| May-24 2026 | $0.0413 | $0.0403 | $0.0426 | $0.0422 | $1,315,060 | $325,236,758 |
| May-23 2026 | $0.0421 | $0.0386 | $0.043 | $0.0397 | $2,650,724 | $331,536,744 |
| May-22 2026 | $0.039707 | $0.039642 | $0.043687 | $0.042512 | $12,810,513 | $312,698,968 |
| May-21 2026 | $0.042492 | $0.041017 | $0.043559 | $0.042353 | $14,309,724 | $334,629,161 |