시가총액 $2.13T
-3.43%
볼륨 24시간 $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
코인
34.665
거래소
204
실시간
Republic Protocol (REN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Republic Protocol (REN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,013 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00331786 | $0.00315954 | $0.00334013 | $0.00327364 | $6,437 | $3,294,234 |
| May-22 2026 | $0.00327467 | $0.00327254 | $0.0033442 | $0.0032909 | $2,756 | $3,251,354 |
| May-21 2026 | $0.00329905 | $0.00320372 | $0.0033162 | $0.00320372 | $5,723 | $3,275,557 |
| May-20 2026 | $0.00319196 | $0.0031114 | $0.00320748 | $0.00317448 | $5,819 | $3,169,228 |
| May-19 2026 | $0.00309561 | $0.00309561 | $0.0032867 | $0.00323058 | $37,404 | $3,073,567 |
| May-18 2026 | $0.0032331 | $0.00315328 | $0.00328535 | $0.00320908 | $32,829 | $3,210,079 |
| May-17 2026 | $0.00324907 | $0.00324143 | $0.00341096 | $0.00335988 | $32,424 | $3,225,932 |
| May-16 2026 | $0.00334132 | $0.00323895 | $0.00345403 | $0.00333692 | $29,358 | $3,317,531 |
| May-15 2026 | $0.0033347 | $0.00332893 | $0.00355052 | $0.00350355 | $33,299 | $3,310,951 |
| May-14 2026 | $0.00357293 | $0.00344819 | $0.00359995 | $0.00359995 | $29,717 | $3,547,488 |
| May-13 2026 | $0.00363987 | $0.00344862 | $0.00366859 | $0.00344902 | $52,790 | $3,613,953 |
| May-12 2026 | $0.0034478 | $0.00340239 | $0.00350698 | $0.00340239 | $30,467 | $3,423,252 |
| May-11 2026 | $0.00340146 | $0.00338025 | $0.00347336 | $0.00347336 | $32,156 | $3,377,243 |
| May-10 2026 | $0.0034797 | $0.00344753 | $0.00357421 | $0.00344989 | $30,446 | $3,454,924 |
| May-09 2026 | $0.00348113 | $0.00343161 | $0.00354591 | $0.00345534 | $29,988 | $3,456,341 |