시가총액 $2.05T
-0.74%
볼륨 24시간 $69.04B
37.74%
BTC % 57.9138%
-0.36%
ETH % 9.2028%
-0.01%
코인
34.665
거래소
204
실시간
RSS3 (RSS3) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
RSS3 (RSS3) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,578 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-28 2026 | $0.006302 | $0.006035 | $0.006914 | $0.006054 | $20,505 | $5,858,462 |
| Jun-14 2026 | $0.007143 | $0.00711 | $0.007533 | $0.007362 | $12,040 | $6,640,272 |
| Jun-13 2026 | $0.007362 | $0.0071 | $0.007706 | $0.007165 | $15,130 | $6,843,858 |
| Jun-07 2026 | $0.006955 | $0.006693 | $0.007059 | $0.006693 | $12,943 | $6,465,503 |
| Jun-06 2026 | $0.006748 | $0.006512 | $0.006881 | $0.006574 | $20,452 | $6,273,072 |
| Jun-05 2026 | $0.006492 | $0.006304 | $0.007302 | $0.007276 | $83,703 | $6,035,089 |
| Jun-04 2026 | $0.007276 | $0.007007 | $0.007761 | $0.007761 | $55,763 | $6,763,911 |
| Jun-03 2026 | $0.007756 | $0.007619 | $0.007868 | $0.007666 | $22,942 | $7,210,128 |
| Jun-02 2026 | $0.00816399 | $0.00813 | $0.008252 | $0.008231 | $10,470 | $7,589,413 |
| Jun-01 2026 | $0.008231 | $0.007969 | $0.008231 | $0.008 | $10,830 | $7,651,697 |
| May-31 2026 | $0.008547 | $0.008519 | $0.008692 | $0.008519 | $11,134 | $7,945,457 |
| May-30 2026 | $0.008547 | $0.008265 | $0.00894099 | $0.008265 | $32,974 | $7,945,457 |
| May-29 2026 | $0.008283 | $0.008014 | $0.008753 | $0.008095 | $29,318 | $7,700,038 |
| May-28 2026 | $0.008095 | $0.007934 | $0.008496 | $0.008496 | $19,862 | $7,525,269 |
| May-27 2026 | $0.008487 | $0.00846399 | $0.00902556 | $0.00902166 | $23,448 | $7,889,680 |