시가총액 $4.49T
0.92%
볼륨 24시간 $363.13B
2.25%
BTC % 54.58%
0.03%
ETH % 12.14%
0.49%
코인
33.323
+1
거래소
885
마지막 업데이트
1 분 전에
Coin (reservebankapp.com) (COINS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00089127 | $0.00083166 | $0.00090548 | $0.00088611 | $493 | $891,270 |
| Oct-03 2025 | $0.00088611 | $0.00086962 | $0.00089215 | $0.00089215 | - | $886,117 |
| Oct-02 2025 | $0.00089215 | $0.00083752 | $0.00089215 | $0.00083752 | - | $892,159 |
| Oct-01 2025 | $0.00082645 | $0.00079214 | $0.00082832 | $0.00079214 | - | $826,457 |
| Sep-30 2025 | $0.00079214 | $0.000761 | $0.00087173 | $0.00087173 | - | $792,142 |
| Sep-29 2025 | $0.00087173 | $0.0008475 | $0.00087173 | $0.00084779 | - | $871,732 |
| Sep-28 2025 | $0.00084779 | $0.00080765 | $0.00092 | $0.00082579 | $211 | $847,791 |
| Sep-27 2025 | $0.00082579 | $0.00081658 | $0.00092 | $0.00090065 | $4,126 | $825,794 |
| Sep-26 2025 | $0.00091103 | $0.00079453 | $0.00092053 | $0.00080898 | $1,331 | $911,039 |
| Sep-25 2025 | $0.00080898 | $0.00080898 | $0.00087738 | $0.00087738 | - | $808,987 |
| Sep-24 2025 | $0.00087738 | $0.0008684 | $0.00089843 | $0.00089725 | $37 | $877,387 |
| Sep-23 2025 | $0.00090071 | $0.00090071 | $0.0009333 | $0.0009333 | - | $900,718 |
| Sep-22 2025 | $0.0009333 | $0.00091715 | $0.00100986 | $0.00100986 | - | $933,305 |
| Sep-21 2025 | $0.00100986 | $0.00100954 | $0.00102218 | $0.00102218 | - | $1,009,867 |
| Sep-20 2025 | $0.00101067 | $0.00099795 | $0.001019 | $0.00099959 | - | $1,010,675 |