시가총액 $2.20T
-2.81%
볼륨 24시간 $147.95B
12.71%
BTC % 57.9393%
0.75%
ETH % 9.6706%
-0.79%
코인
34.665
거래소
204
실시간
Snek (SNEK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Snek (SNEK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,116 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-03 2026 | $0.00038687 | $0.0003719 | $0.00041246 | $0.0003851 | $2,656,847 | $28,904,198 |
| Jun-02 2026 | $0.00038491 | $0.00035906 | $0.00044509 | $0.00043944 | $2,822,298 | $28,757,533 |
| Jun-01 2026 | $0.0004375 | $0.00042738 | $0.00047101 | $0.00046917 | $4,627,231 | $32,686,926 |
| May-31 2026 | $0.00046905 | $0.00046894 | $0.0004931 | $0.00047934 | $1,922,796 | $35,043,744 |
| May-30 2026 | $0.00047912 | $0.00046273 | $0.00048101 | $0.00046369 | $1,196,287 | $35,795,997 |
| May-29 2026 | $0.00046358 | $0.00045952 | $0.00047512 | $0.00046927 | $1,802,526 | $34,635,326 |
| May-28 2026 | $0.00046925 | $0.00044702 | $0.00048531 | $0.00048422 | $2,294,500 | $35,058,786 |
| May-27 2026 | $0.00048419 | $0.00048418 | $0.00049522 | $0.00048561 | $2,233,760 | $36,174,990 |
| May-26 2026 | $0.00048557 | $0.00048 | $0.00049407 | $0.00048911 | $3,402,233 | $36,277,888 |
| May-25 2026 | $0.00048901 | $0.000488 | $0.00052002 | $0.00051307 | $2,034,465 | $36,535,174 |
| May-24 2026 | $0.00051308 | $0.00050932 | $0.00054209 | $0.00054108 | $1,534,411 | $38,334,673 |
| May-23 2026 | $0.0005411 | $0.00053302 | $0.00054709 | $0.00053754 | $2,629,261 | $40,428,317 |
| May-22 2026 | $0.0005398 | $0.0005398 | $0.00054398 | $0.00054166 | $2,347,522 | $40,330,579 |
| May-21 2026 | $0.00053143 | $0.00051187 | $0.00053143 | $0.00052162 | $2,587,611 | $39,705,584 |
| May-20 2026 | $0.00052413 | $0.00051697 | $0.00052702 | $0.00051741 | $2,451,594 | $39,159,945 |