시가총액 $2.18T
-5.92%
볼륨 24시간 $131.69B
0.1%
BTC % 57.1783%
-1.54%
ETH % 9.73269%
-0.07%
코인
34.665
거래소
204
실시간
RateX (RTX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
RateX (RTX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 166 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-02 2026 | $0.888548 | $0.863043 | $1.1702 | $1.1681 | $390,895 | $15,547,464 |
| Jun-01 2026 | $1.1676 | $1.1658 | $1.1774 | $1.1729 | $283,817 | $20,431,474 |
| May-31 2026 | $1.1698 | $1.1695 | $1.1825 | $1.1768 | $485,800 | $20,468,882 |
| May-30 2026 | $1.1769 | $1.1698 | $1.1897 | $1.1859 | $506,299 | $20,592,998 |
| May-29 2026 | $1.1866 | $1.1848 | $1.2463 | $1.2424 | $327,714 | $20,763,488 |
| May-28 2026 | $1.2424 | $1.2309 | $1.2564 | $1.2552 | $383,870 | $21,739,214 |
| May-27 2026 | $1.2611 | $1.2595 | $1.3313 | $1.3112 | $192,284 | $22,066,349 |
| May-26 2026 | $1.3123 | $1.3109 | $1.3295 | $1.3295 | $148,855 | $22,962,604 |
| May-25 2026 | $1.3286 | $1.3185 | $1.3463 | $1.3274 | $218,992 | $23,248,341 |
| May-24 2026 | $1.3268 | $1.3216 | $1.3861 | $1.3314 | $325,658 | $23,217,384 |
| May-23 2026 | $1.3322 | $1.3120 | $1.4374 | $1.3247 | $411,247 | $23,310,976 |
| May-22 2026 | $1.3295 | $1.3286 | $1.3338 | $1.3286 | $3,879,068 | $23,264,636 |
| May-21 2026 | $1.3242 | $1.3242 | $1.3403 | $1.3403 | $5,082,863 | $23,170,416 |
| May-20 2026 | $1.3376 | $1.3365 | $1.3587 | $1.3365 | $7,928,754 | $23,405,967 |
| May-19 2026 | $1.3316 | $1.3316 | $1.3588 | $1.3400 | $12,410,711 | $23,300,145 |