시가총액 $2.24T
-0.94%
볼륨 24시간 $64.34B
-9.05%
BTC % 58.832%
-0.19%
ETH % 10.3626%
0.11%
코인
34.665
거래소
204
실시간
Rubic (RBC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Rubic (RBC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,109 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 |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $0.003589 | $0.003572 | $0.003635 | $0.003612 | $18,651 | $593,203 |
| Jul-21 2026 | $0.003594 | $0.003564 | $0.003655 | $0.003566 | $25,575 | $594,029 |
| Jul-20 2026 | $0.003564 | $0.003478 | $0.00359 | $0.003518 | $21,571 | $589,071 |
| Jul-19 2026 | $0.003518 | $0.003498 | $0.003548 | $0.003528 | $20,242 | $581,468 |
| Jul-18 2026 | $0.003526 | $0.003478 | $0.003531 | $0.003482 | $20,748 | $582,790 |
| Jul-17 2026 | $0.003488 | $0.003434 | $0.003533 | $0.003533 | $21,957 | $576,509 |
| Jul-16 2026 | $0.003533 | $0.003529 | $0.003699 | $0.003693 | $21,339 | $583,947 |
| Jul-15 2026 | $0.003688 | $0.003574 | $0.003709 | $0.003621 | $21,461 | $609,566 |
| Jul-14 2026 | $0.00362 | $0.003387 | $0.00362 | $0.003402 | $22,093 | $598,327 |
| Jul-13 2026 | $0.003381 | $0.003356 | $0.003505 | $0.003443 | $21,659 | $558,824 |
| Jul-12 2026 | $0.003441 | $0.003441 | $0.003517 | $0.003458 | $21,696 | $568,741 |
| Jul-11 2026 | $0.003458 | $0.003458 | $0.003521 | $0.003471 | $19,513 | $571,551 |
| Jul-10 2026 | $0.003473 | $0.003334 | $0.003479 | $0.003334 | $17,845 | $574,030 |
| Jul-09 2026 | $0.003334 | $0.003289 | $0.003357 | $0.003332 | $21,502 | $551,055 |
| Jul-08 2026 | $0.003327 | $0.003288 | $0.003425 | $0.003425 | $20,008 | $549,898 |