시가총액 $2.13T
-3.43%
볼륨 24시간 $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
코인
34.665
거래소
204
실시간
SATS (Ordinals) (SATS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SATS (Ordinals) (SATS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 980 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 | $0.0000000102 | $0.00000000989 | $0.0000000109 | $0.0000000108 | $3,189,108 | $21,504,000 |
| Jun-03 2026 | $0.0000000109 | $0.0000000104 | $0.0000000113 | $0.0000000105 | $1,822,042 | $22,953,000 |
| Jun-02 2026 | $0.0000000104 | $0.0000000103 | $0.0000000119 | $0.0000000119 | $2,294,558 | $22,008,000 |
| Jun-01 2026 | $0.0000000118 | $0.0000000112 | $0.0000000118 | $0.0000000115 | $3,145,831 | $24,885,000 |
| May-31 2026 | $0.0000000114 | $0.0000000111 | $0.0000000115 | $0.0000000114 | $1,025,805 | $23,961,000 |
| May-30 2026 | $0.0000000113 | $0.0000000111 | $0.0000000116 | $0.0000000111 | $1,304,603 | $23,898,000 |
| May-29 2026 | $0.0000000111 | $0.0000000108 | $0.0000000112 | $0.0000000111 | $2,046,885 | $23,310,000 |
| May-28 2026 | $0.0000000111 | $0.0000000109 | $0.0000000123 | $0.0000000123 | $3,640,498 | $23,394,000 |
| May-27 2026 | $0.0000000123 | $0.0000000122 | $0.000000013 | $0.0000000127 | $1,122,400 | $25,830,000 |
| May-26 2026 | $0.0000000127 | $0.0000000126 | $0.0000000131 | $0.0000000129 | $938,359 | $26,754,000 |
| May-25 2026 | $0.0000000129 | $0.0000000125 | $0.0000000133 | $0.0000000125 | $722,185 | $27,216,000 |
| May-24 2026 | $0.0000000125 | $0.0000000122 | $0.0000000131 | $0.0000000131 | $929,623 | $26,334,000 |
| May-23 2026 | $0.000000013 | $0.0000000122 | $0.0000000133 | $0.0000000126 | $1,130,874 | $27,447,000 |
| May-22 2026 | $0.0000000129 | $0.0000000129 | $0.0000000134 | $0.0000000134 | $3,303,795 | $27,190,588 |
| May-21 2026 | $0.0000000135 | $0.0000000132 | $0.0000000136 | $0.0000000134 | $2,879,265 | $28,529,161 |