시가총액 $2.18T
-0.35%
볼륨 24시간 $53.20B
-3.81%
BTC % 57.7947%
0.06%
ETH % 9.83754%
-0.58%
코인
34.665
거래소
204
실시간
Semantic Layer (42) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
Semantic Layer (42) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 209 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 | $0.00576744 | $0.00383341 | $0.00708127 | $0.0038489 | $777,112 | $854,543 |
| May-22 2026 | $0.00333003 | $0.00320768 | $0.00336905 | $0.00330072 | $7,168 | $493,400 |
| May-21 2026 | $0.00317151 | $0.00317151 | $0.00360809 | $0.00352861 | $16,979 | $469,913 |
| May-20 2026 | $0.00349315 | $0.00347146 | $0.00399473 | $0.00367847 | $38,643 | $517,569 |
| May-19 2026 | $0.00379877 | $0.00352807 | $0.00430618 | $0.00364717 | $107,328 | $562,851 |
| May-18 2026 | $0.00358718 | $0.00345218 | $0.00374417 | $0.00374417 | $11,853 | $531,501 |
| May-17 2026 | $0.00389233 | $0.00370998 | $0.00433793 | $0.00431922 | $27,959 | $576,715 |
| May-16 2026 | $0.00433122 | $0.00375939 | $0.00541861 | $0.00375939 | $251,928 | $641,743 |
| May-15 2026 | $0.00413418 | $0.00317718 | $0.00501171 | $0.00335116 | $367,326 | $612,548 |
| May-14 2026 | $0.00335493 | $0.0031841 | $0.00335493 | $0.00320705 | $11,414 | $497,090 |
| May-13 2026 | $0.00320699 | $0.00316807 | $0.0035224 | $0.00349643 | $7,335 | $475,170 |
| May-12 2026 | $0.00349207 | $0.0032007 | $0.00349562 | $0.00325347 | $15,536 | $517,409 |
| May-11 2026 | $0.00343576 | $0.00343576 | $0.00366134 | $0.00355452 | $9,274 | $509,066 |
| May-10 2026 | $0.00362776 | $0.00356065 | $0.00423423 | $0.00407829 | $40,269 | $537,514 |
| May-09 2026 | $0.00391667 | $0.00380825 | $0.00471524 | $0.004295 | $176,159 | $580,321 |