시가총액 $2.06T
-1.83%
볼륨 24시간 $94.31B
1.55%
BTC % 58.0705%
-0.17%
ETH % 9.15662%
-1.57%
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 948 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-24 2026 | $0.034 | $0.0325 | $0.0356 | $0.0351 | $3,815,933 | $267,749,383 |
| Jun-23 2026 | $0.0352 | $0.0344 | $0.0375 | $0.0366 | $2,903,951 | $277,199,361 |
| Jun-22 2026 | $0.0364 | $0.0357 | $0.0384 | $0.0357 | $4,639,348 | $286,649,340 |
| Jun-21 2026 | $0.0359 | $0.0357 | $0.0375 | $0.0365 | $3,257,158 | $282,711,849 |
| Jun-20 2026 | $0.0366 | $0.0352 | $0.0371 | $0.036 | $3,820,893 | $288,224,336 |
| Jun-19 2026 | $0.0358 | $0.0348 | $0.0362 | $0.0359 | $2,145,509 | $281,924,350 |
| Jun-18 2026 | $0.0357 | $0.0356 | $0.0394 | $0.039 | $4,506,642 | $281,136,852 |
| Jun-17 2026 | $0.039 | $0.0385 | $0.0408 | $0.0392 | $4,643,093 | $307,124,292 |
| Jun-16 2026 | $0.0392 | $0.0386 | $0.0405 | $0.0388 | $3,693,809 | $308,699,291 |
| Jun-15 2026 | $0.0388 | $0.0386 | $0.0418 | $0.0394 | $4,742,949 | $305,549,299 |
| Jun-14 2026 | $0.0394 | $0.0377 | $0.04 | $0.0381 | $8,655,931 | $310,274,288 |
| Jun-13 2026 | $0.038 | $0.0371 | $0.04 | $0.0371 | $4,874,834 | $299,249,313 |
| Jun-12 2026 | $0.037 | $0.0366 | $0.0402 | $0.038 | $7,837,452 | $291,374,331 |
| Jun-11 2026 | $0.038 | $0.0311 | $0.0383 | $0.0311 | $12,190,981 | $299,249,313 |
| Jun-10 2026 | $0.031 | $0.0303 | $0.0328 | $0.0317 | $3,422,579 | $244,124,440 |