시가총액 $2.24T
-1.2%
볼륨 24시간 $66.57B
-10.44%
BTC % 58.8315%
-0.45%
ETH % 10.3896%
0.89%
코인
34.665
거래소
204
실시간
Symbiosis Finance (SIS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Symbiosis Finance (SIS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,687 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.02293 | $0.0228 | $0.02297 | $0.02288 | $22,491 | $2,223,622 |
| Jul-20 2026 | $0.02287 | $0.02271 | $0.02295 | $0.02294 | $22,027 | $2,217,804 |
| Jul-19 2026 | $0.02292 | $0.02289 | $0.02307 | $0.02306 | $21,494 | $2,222,652 |
| Jul-18 2026 | $0.02299 | $0.0228 | $0.02309 | $0.02284 | $22,281 | $2,229,441 |
| Jul-17 2026 | $0.0228 | $0.02144 | $0.02291 | $0.02144 | $21,711 | $2,211,015 |
| Jul-16 2026 | $0.02141 | $0.02093 | $0.02143 | $0.02113 | $23,079 | $2,076,221 |
| Jul-15 2026 | $0.02116 | $0.020887 | $0.02144 | $0.02119 | $22,071 | $2,051,977 |
| Jul-14 2026 | $0.02118 | $0.02099 | $0.02127 | $0.02107 | $23,008 | $2,053,917 |
| Jul-13 2026 | $0.02108 | $0.02107 | $0.02142 | $0.0214 | $22,451 | $2,044,220 |
| Jul-12 2026 | $0.02138 | $0.0205 | $0.02147 | $0.020597 | $22,511 | $2,073,312 |
| Jul-11 2026 | $0.020559 | $0.02 | $0.020604 | $0.02007 | $35,000 | $1,993,720 |
| Jul-10 2026 | $0.02 | $0.01997 | $0.02014 | $0.02005 | $21,632 | $1,939,487 |
| Jul-09 2026 | $0.02006 | $0.02001 | $0.02008 | $0.02001 | $13,655 | $1,945,306 |
| Jul-08 2026 | $0.02059 | $0.02059 | $0.02099 | $0.02086 | $10,263 | $1,996,702 |
| Jul-07 2026 | $0.02088 | $0.02036 | $0.02088 | $0.02038 | $21,446 | $2,024,825 |