시가총액 $4.37T
2.53%
볼륨 24시간 $347.46B
16.1%
BTC % 52.97%
-1.18%
ETH % 13%
3.53%
코인
33.135
+14
거래소
885
마지막 업데이트
3 의사록 전에
SecondLive (LIVE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.019085 | $0.018374 | $0.01951 | $0.019021 | $1,356,682 | - |
| Sep-10 2025 | $0.019988 | $0.019029 | $0.021739 | $0.019029 | $1,308,188 | - |
| Sep-09 2025 | $0.019088 | $0.018939 | $0.023776 | $0.019161 | $1,914,157 | - |
| Sep-08 2025 | $0.019568 | $0.018134 | $0.020086 | $0.018188 | $2,086,017 | - |
| Sep-07 2025 | $0.018101 | $0.017941 | $0.019618 | $0.017975 | $1,907,896 | - |
| Sep-06 2025 | $0.017773 | $0.017356 | $0.019867 | $0.017369 | $3,894,430 | - |
| Sep-05 2025 | $0.017357 | $0.017051 | $0.020398 | $0.017629 | $3,963,711 | - |
| Sep-04 2025 | $0.017606 | $0.016836 | $0.024558 | $0.022731 | $24,275,660 | - |
| Sep-03 2025 | $0.023269 | $0.022956 | $0.028177 | $0.025808 | $6,954,300 | - |
| Sep-02 2025 | $0.025778 | $0.023061 | $0.029957 | $0.024137 | $2,072,937 | - |
| Sep-01 2025 | $0.024297 | $0.01746 | $0.028663 | $0.01746 | $3,680,816 | - |
| Aug-31 2025 | $0.017489 | $0.01708 | $0.01757 | $0.017467 | $1,329,105 | - |
| Aug-30 2025 | $0.01757 | $0.017335 | $0.023322 | $0.023057 | $1,901,594 | - |
| Aug-29 2025 | $0.02274 | $0.021283 | $0.031332 | $0.031297 | $3,424,931 | - |