시가총액 $2.48T
-0.05%
볼륨 24시간 $249.50B
23.76%
BTC % 53.78%
-0.03%
ETH % 9.66%
-0.2%
코인
34.275
+7
거래소
885
마지막 업데이트
3 의사록 전에
Semantic Layer (42) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $0.00601025 | $0.00590148 | $0.00653294 | $0.00595845 | $383,255 | $890,519 |
| Feb-24 2026 | $0.00673425 | $0.00573248 | $0.00701053 | $0.00695009 | $410,717 | $997,792 |
| Feb-23 2026 | $0.00690758 | $0.0067867 | $0.00845761 | $0.00734422 | $468,242 | $1,023,474 |
| Feb-22 2026 | $0.00738584 | $0.00682754 | $0.00779228 | $0.0073866 | $1,019,195 | $1,094,336 |
| Feb-21 2026 | $0.00741553 | $0.00741553 | $0.00878029 | $0.00870796 | $1,021,158 | $1,098,735 |
| Feb-20 2026 | $0.00856591 | $0.00802376 | $0.010421 | $0.010421 | $1,119,798 | $1,269,183 |
| Feb-19 2026 | $0.010676 | $0.00713513 | $0.011073 | $0.00823375 | $1,246,768 | $1,581,971 |
| Feb-18 2026 | $0.00691882 | $0.00691882 | $0.012547 | $0.011572 | $1,363,876 | $1,025,139 |
| Feb-17 2026 | $0.010895 | $0.00473865 | $0.011766 | $0.00599442 | $1,415,149 | $1,614,406 |
| Feb-16 2026 | $0.00586735 | $0.00546111 | $0.00753645 | $0.00753645 | $1,054,892 | $869,346 |
| Feb-15 2026 | $0.00743704 | $0.00743704 | $0.011573 | $0.011012 | $1,328,594 | $1,101,923 |
| Feb-14 2026 | $0.00961261 | $0.00371095 | $0.019885 | $0.00415124 | $2,789,584 | $1,424,270 |
| Feb-13 2026 | $0.00525999 | $0.00163698 | $0.00525999 | $0.00163698 | $1,363,600 | $779,356 |
| Feb-12 2026 | $0.00162723 | $0.00158163 | $0.00178532 | $0.00178532 | $775,749 | $241,102 |
| Feb-11 2026 | $0.00176691 | $0.00176691 | $0.00259286 | $0.0025827 | $555,091 | $261,798 |