시가총액 $2.10T
-3.29%
볼륨 24시간 $167.40B
25.49%
BTC % 58.1741%
0.64%
ETH % 9.06785%
-6.16%
코인
34.665
거래소
204
실시간
Sleepless AI (AI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Sleepless AI (AI) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 883 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0233 | $0.0224 | $0.0246 | $0.0242 | $2,571,881 | $12,962,081 |
| Jun-03 2026 | $0.0244 | $0.0241 | $0.0262 | $0.0245 | $1,674,687 | $13,157,700 |
| Jun-02 2026 | $0.0245 | $0.0243 | $0.027 | $0.0269 | $1,412,940 | $13,211,625 |
| Jun-01 2026 | $0.027 | $0.0257 | $0.0277 | $0.0268 | $1,418,612 | $14,559,750 |
| May-31 2026 | $0.0268 | $0.0256 | $0.0288 | $0.0263 | $3,725,741 | $14,451,900 |
| May-30 2026 | $0.0262 | $0.0258 | $0.0289 | $0.0283 | $1,391,018 | $14,128,350 |
| May-29 2026 | $0.0283 | $0.0259 | $0.0304 | $0.0273 | $9,145,417 | $15,260,775 |
| May-28 2026 | $0.0269 | $0.0235 | $0.0283 | $0.0253 | $3,486,839 | $14,505,825 |
| May-27 2026 | $0.0251 | $0.025 | $0.0269 | $0.0268 | $818,749 | $13,535,175 |
| May-26 2026 | $0.0268 | $0.0266 | $0.0281 | $0.028 | $1,398,912 | $14,451,900 |
| May-25 2026 | $0.028 | $0.0278 | $0.0287 | $0.0283 | $989,230 | $15,099,000 |
| May-24 2026 | $0.0283 | $0.028 | $0.0295 | $0.0287 | $1,125,458 | $15,260,775 |
| May-23 2026 | $0.0287 | $0.028 | $0.0301 | $0.0283 | $3,433,655 | $15,476,475 |
| May-22 2026 | $0.029752 | $0.027475 | $0.029752 | $0.02841 | $22,427,749 | $16,044,242 |
| May-21 2026 | $0.028659 | $0.027394 | $0.029141 | $0.027394 | $18,846,291 | $15,454,611 |