시가총액 $2.49T
0.53%
볼륨 24시간 $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
코인
34.665
거래소
204
실시간
Request Network (REQ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Request Network (REQ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,144 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-29 2026 | $0.0657 | $0.0656 | $0.0686 | $0.0668 | $1,146,004 | $52,342,850 |
| May-28 2026 | $0.0667 | $0.0667 | $0.0721 | $0.0715 | $1,823,672 | $53,139,545 |
| May-27 2026 | $0.0729 | $0.072 | $0.1015 | $0.0842 | $8,996,362 | $58,079,053 |
| May-26 2026 | $0.0848 | $0.0632 | $0.0991 | $0.0656 | $9,072,280 | $67,559,722 |
| May-25 2026 | $0.0656 | $0.0654 | $0.0678 | $0.0654 | $1,030,404 | $52,263,181 |
| May-24 2026 | $0.0654 | $0.0648 | $0.0672 | $0.067 | $859,181 | $52,103,842 |
| May-23 2026 | $0.067 | $0.064699 | $0.0675 | $0.0661 | $1,161,903 | $53,378,554 |
| May-22 2026 | $0.066353 | $0.066353 | $0.068626 | $0.068539 | $1,710,499 | $52,863,508 |
| May-21 2026 | $0.068478 | $0.067612 | $0.068668 | $0.068067 | $1,371,357 | $54,556,309 |
| May-20 2026 | $0.068457 | $0.065866 | $0.068457 | $0.065933 | $2,119,586 | $54,539,986 |
| May-19 2026 | $0.066244 | $0.066242 | $0.066845 | $0.066507 | $1,585,142 | $52,776,712 |
| May-18 2026 | $0.06694 | $0.065962 | $0.066995 | $0.066361 | $1,442,659 | $53,331,105 |
| May-17 2026 | $0.068859 | $0.067231 | $0.069217 | $0.067788 | $1,140,320 | $54,859,677 |
| May-16 2026 | $0.067451 | $0.067451 | $0.069593 | $0.068306 | $1,399,850 | $53,738,347 |
| May-15 2026 | $0.068646 | $0.068183 | $0.071794 | $0.071437 | $1,603,962 | $54,690,176 |