시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
코인
34.665
거래소
204
실시간
Scroll (SCR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Scroll (SCR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 637 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-09 2026 | $0.02686 | $0.02643 | $0.02728 | $0.02646 | $1,468,945 | $5,103,400 |
| Jul-08 2026 | $0.02636 | $0.02581 | $0.02745 | $0.02745 | $2,822,297 | $5,008,400 |
| Jul-07 2026 | $0.02745 | $0.02743 | $0.02879 | $0.02873 | $1,902,460 | $5,215,500 |
| Jul-06 2026 | $0.02871 | $0.02788 | $0.02933 | $0.02893 | $1,843,762 | $5,454,900 |
| Jul-05 2026 | $0.02891 | $0.02835 | $0.02934 | $0.02934 | $575,384 | $5,492,900 |
| Jul-04 2026 | $0.02933 | $0.02918 | $0.02998 | $0.02968 | $1,881,997 | $5,572,700 |
| Jul-03 2026 | $0.02971 | $0.02915 | $0.03027 | $0.02929 | $780,865 | $5,644,900 |
| Jul-02 2026 | $0.02927 | $0.02868 | $0.03016 | $0.02969 | $1,234,469 | $5,561,300 |
| Jul-01 2026 | $0.02936 | $0.02639 | $0.029526 | $0.02688 | $3,172,318 | $5,578,400 |
| Jun-30 2026 | $0.02688 | $0.02618 | $0.02752 | $0.02752 | $770,970 | $5,107,200 |
| Jun-29 2026 | $0.0275 | $0.02724 | $0.02841 | $0.02754 | $2,025,582 | $5,225,000 |
| Jun-28 2026 | $0.02755 | $0.02716 | $0.0313 | $0.02716 | $2,804,162 | $5,234,500 |
| Jun-27 2026 | $0.02698 | $0.02697 | $0.02885 | $0.02877 | $737,093 | $5,126,200 |
| Jun-26 2026 | $0.02868 | $0.02775 | $0.0295 | $0.02885 | $1,284,678 | $5,449,200 |
| Jun-25 2026 | $0.02879 | $0.028 | $0.0325 | $0.03214 | $3,837,986 | $5,470,100 |