시가총액 $2.57T
-0.09%
볼륨 24시간 $60.12B
-29.77%
BTC % 60.0984%
0.35%
ETH % 9.86488%
-0.93%
코인
34.665
거래소
875
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 590 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 | $0.045618 | $0.04264 | $0.045618 | $0.044158 | $3,142,011 | $8,667,494 |
| May-22 2026 | $0.044873 | $0.044873 | $0.046774 | $0.045966 | $4,683,398 | $8,525,916 |
| May-21 2026 | $0.046474 | $0.044595 | $0.049299 | $0.044595 | $8,365,975 | $8,830,209 |
| May-20 2026 | $0.044902 | $0.042896 | $0.045269 | $0.043088 | $3,360,251 | $8,531,405 |
| May-19 2026 | $0.043309 | $0.043309 | $0.04484 | $0.04484 | $2,532,827 | $8,228,830 |
| May-18 2026 | $0.044245 | $0.043543 | $0.04432 | $0.043825 | $3,009,346 | $8,406,558 |
| May-17 2026 | $0.04528 | $0.044952 | $0.046935 | $0.045394 | $2,440,504 | $8,603,303 |
| May-16 2026 | $0.045314 | $0.045084 | $0.048279 | $0.047745 | $2,808,122 | $8,609,800 |
| May-15 2026 | $0.047853 | $0.04735 | $0.052507 | $0.051495 | $3,862,015 | $9,092,077 |
| May-14 2026 | $0.05123 | $0.048468 | $0.05294 | $0.04941 | $4,419,428 | $9,733,865 |
| May-13 2026 | $0.049339 | $0.049194 | $0.054118 | $0.052741 | $4,190,112 | $9,374,441 |
| May-12 2026 | $0.052582 | $0.051446 | $0.054459 | $0.054041 | $6,957,457 | $9,990,661 |
| May-11 2026 | $0.054135 | $0.052323 | $0.054147 | $0.054049 | $3,480,827 | $10,285,832 |
| May-10 2026 | $0.054316 | $0.053087 | $0.054843 | $0.053871 | $3,884,970 | $10,320,132 |
| May-09 2026 | $0.054364 | $0.052833 | $0.054681 | $0.052986 | $4,489,591 | $10,329,248 |