시가총액 $2.13T
-3.32%
볼륨 24시간 $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
코인
34.665
거래소
204
실시간
RSK Infrastructure Framework (RIF) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
RSK Infrastructure Framework (RIF) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,696 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-04 2026 | $0.085 | $0.0799 | $0.0863 | $0.083 | $984,932 | $85,000,000 |
| Jun-03 2026 | $0.0834 | $0.0826 | $0.0912 | $0.0861 | $1,396,224 | $83,400,000 |
| Jun-02 2026 | $0.0857 | $0.0797 | $0.0891 | $0.0808 | $4,612,571 | $85,700,000 |
| Jun-01 2026 | $0.0817 | $0.0632 | $0.0824 | $0.0658 | $1,651,424 | $81,700,000 |
| May-31 2026 | $0.0658 | $0.0658 | $0.0684 | $0.0667 | $234,243 | $65,800,000 |
| May-30 2026 | $0.0667 | $0.0657 | $0.0718 | $0.0671 | $1,014,470 | $66,700,000 |
| May-29 2026 | $0.067 | $0.0654 | $0.0823 | $0.0742 | $2,588,093 | $67,000,000 |
| May-28 2026 | $0.0745 | $0.0644 | $0.0745 | $0.0677 | $1,587,039 | $74,500,000 |
| May-27 2026 | $0.0676 | $0.057 | $0.0688 | $0.057 | $1,990,008 | $67,600,000 |
| May-26 2026 | $0.0569 | $0.0566 | $0.0648 | $0.0602 | $2,482,845 | $56,900,000 |
| May-25 2026 | $0.0599 | $0.0512 | $0.0602 | $0.0526 | $3,142,607 | $59,900,000 |
| May-24 2026 | $0.0525 | $0.0466 | $0.0529 | $0.0496 | $3,156,530 | $52,500,000 |
| May-23 2026 | $0.0495 | $0.0454 | $0.0505 | $0.048 | $1,971,968 | $49,500,000 |
| May-22 2026 | $0.051442 | $0.051442 | $0.07278 | $0.07278 | $3,970,711 | $51,442,170 |
| May-21 2026 | $0.073621 | $0.072673 | $0.075409 | $0.072728 | $864,712 | $73,621,653 |