시가총액 $2.17T
-1.35%
볼륨 24시간 $61.94B
-19.15%
BTC % 58.3505%
0.03%
ETH % 10.2134%
-0.79%
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 970 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-16 2026 | $0.05027 | $0.04777 | $0.05192 | $0.04789 | $7,785,152 | $395,875,329 |
| Jul-15 2026 | $0.04776 | $0.04677 | $0.04981 | $0.04677 | $5,463,979 | $376,109,125 |
| Jul-14 2026 | $0.04686 | $0.04579 | $0.04735 | $0.04734 | $3,576,820 | $369,021,643 |
| Jul-13 2026 | $0.0474 | $0.04637 | $0.04987 | $0.04796 | $4,669,663 | $373,274,133 |
| Jul-12 2026 | $0.04789 | $0.04643 | $0.0488 | $0.0468 | $2,818,918 | $377,132,875 |
| Jul-11 2026 | $0.04713 | $0.04681 | $0.04934 | $0.04748 | $5,042,788 | $371,147,889 |
| Jul-10 2026 | $0.04746 | $0.04373 | $0.04746 | $0.04544 | $3,848,977 | $373,746,633 |
| Jul-09 2026 | $0.04551 | $0.04209 | $0.04591 | $0.04377 | $4,222,575 | $358,390,419 |
| Jul-08 2026 | $0.04364 | $0.04114 | $0.04496 | $0.04299 | $5,295,795 | $343,664,203 |
| Jul-07 2026 | $0.04324 | $0.04312 | $0.0465 | $0.04561 | $5,887,108 | $340,514,210 |
| Jul-06 2026 | $0.045 | $0.04024 | $0.04683 | $0.04044 | $14,983,623 | $354,374,178 |
| Jul-05 2026 | $0.04037 | $0.03799 | $0.0412 | $0.03835 | $7,221,935 | $317,913,013 |
| Jul-04 2026 | $0.03822 | $0.03764 | $0.03924 | $0.03924 | $2,840,744 | $300,981,802 |
| Jul-03 2026 | $0.03926 | $0.03855 | $0.03996 | $0.03872 | $3,765,677 | $309,171,783 |
| Jul-02 2026 | $0.03889 | $0.03758 | $0.04099 | $0.03767 | $8,859,692 | $306,258,040 |