시가총액 $4.25T
0.67%
볼륨 24시간 $300.44B
-1.47%
BTC % 53.59%
-0.11%
ETH % 12.54%
0.31%
코인
33.120
+17
거래소
885
마지막 업데이트
29 초 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00115729 | $0.00107264 | $0.00115729 | $0.00107264 | - | $1,157,296 |
| Sep-09 2025 | $0.00107264 | $0.00106647 | $0.00112543 | $0.00110053 | $155 | $1,072,649 |
| Sep-08 2025 | $0.00110053 | $0.00104701 | $0.00110608 | $0.00104701 | - | $1,100,531 |
| Sep-07 2025 | $0.00104701 | $0.00096032 | $0.00104701 | $0.00097888 | $3,028 | $1,047,010 |
| Sep-06 2025 | $0.00096355 | $0.00094466 | $0.00096583 | $0.00095599 | $771 | $963,557 |
| Sep-05 2025 | $0.00095599 | $0.00083088 | $0.00100154 | $0.00100154 | - | $955,991 |
| Sep-04 2025 | $0.0010449 | $0.00100488 | $0.00123815 | $0.00123815 | - | $1,044,905 |
| Sep-03 2025 | $0.00123815 | $0.00122768 | $0.00137608 | $0.00136441 | - | $1,238,153 |
| Sep-02 2025 | $0.00136441 | $0.00108871 | $0.00143997 | $0.00132063 | $20,561 | $1,364,417 |
| Sep-01 2025 | $0.00126442 | $0.00126442 | $0.00174642 | $0.00174642 | $21,460 | $1,264,422 |
| Aug-31 2025 | $0.00177979 | $0.00147147 | $0.00177979 | $0.00147147 | - | $1,779,799 |
| Aug-30 2025 | $0.00145228 | $0.00130955 | $0.00145228 | $0.00142221 | $6,125 | $1,452,281 |
| Aug-29 2025 | $0.00134101 | $0.00134101 | $0.00197219 | $0.00180604 | $18,131 | $1,341,019 |
| Aug-28 2025 | $0.00181483 | $0.00115374 | $0.00252475 | $0.0015062 | $75,649 | $1,814,836 |
| Aug-27 2025 | $0.00152086 | $0.00081133 | $0.00152086 | $0.00081751 | $24,825 | $1,520,864 |