시가총액 $2.18T
1.35%
볼륨 24시간 $85.66B
14.83%
BTC % 58.2633%
-0.03%
ETH % 9.30684%
1.79%
코인
34.665
거래소
204
실시간
Robonomics.network (XRT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Robonomics.network (XRT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,175 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 | $0.15 | $0.086104 | $0.330263 | $0.092561 | $4,318 | $320,311 |
| May-22 2026 | $0.101574 | $0.098658 | $0.218005 | $0.173988 | $2,087 | $218,807 |
| May-21 2026 | $0.128719 | $0.102879 | $0.238594 | $0.219326 | $459 | $277,281 |
| May-20 2026 | $0.221772 | $0.172203 | $0.224328 | $0.189394 | $3,767 | $477,731 |
| May-19 2026 | $0.198121 | $0.198121 | $0.433906 | $0.282446 | $2,407 | $426,785 |
| May-18 2026 | $0.273234 | $0.115993 | $0.273234 | $0.203773 | $15,989 | $588,590 |
| May-17 2026 | $0.238907 | $0.126643 | $0.405483 | $0.126643 | $1,161 | $514,642 |
| May-16 2026 | $0.176524 | $0.175105 | $0.257534 | $0.257534 | $5,085 | $380,261 |
| May-15 2026 | $0.175704 | $0.144379 | $0.2424 | $0.190811 | $2,435 | $378,496 |
| May-14 2026 | $0.191355 | $0.088878 | $0.21702 | $0.092994 | $12,088 | $412,210 |
| May-13 2026 | $0.093657 | $0.087957 | $0.12926 | $0.12926 | $14,774 | $201,752 |
| May-12 2026 | $0.128214 | $0.093198 | $0.152701 | $0.145792 | $26,051 | $276,195 |
| May-11 2026 | $0.146918 | $0.090751 | $0.264294 | $0.262748 | $10,207 | $316,484 |
| May-10 2026 | $0.269634 | $0.130215 | $0.285607 | $0.194071 | $1,753 | $580,834 |
| May-09 2026 | $0.187559 | $0.187559 | $0.61334 | $0.57453 | $4,006 | $404,032 |