시가총액 $2.33T
-4.24%
볼륨 24시간 $121.73B
9.03%
BTC % 58.0701%
-0.81%
ETH % 9.83809%
-0.62%
코인
34.665
거래소
204
실시간
The9bit (9BIT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
The9bit (9BIT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 145 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-01 2026 | $0.047363 | $0.046257 | $0.048826 | $0.046257 | $6,092,506 | - |
| May-31 2026 | $0.046253 | $0.042491 | $0.051226 | $0.043132 | $7,902,127 | - |
| May-30 2026 | $0.043068 | $0.041247 | $0.04595 | $0.041449 | $10,901,785 | - |
| May-29 2026 | $0.041411 | $0.036052 | $0.042338 | $0.036503 | $10,978,264 | - |
| May-28 2026 | $0.037132 | $0.036226 | $0.037714 | $0.036952 | $7,898,096 | - |
| May-27 2026 | $0.03694 | $0.036056 | $0.037836 | $0.036869 | $10,112,357 | - |
| May-26 2026 | $0.036854 | $0.036799 | $0.037486 | $0.037043 | $7,972,377 | - |
| May-25 2026 | $0.037027 | $0.036704 | $0.038452 | $0.037748 | $8,161,203 | - |
| May-24 2026 | $0.037722 | $0.036793 | $0.039783 | $0.036888 | $8,288,391 | - |
| May-23 2026 | $0.036858 | $0.035214 | $0.037537 | $0.037184 | $7,982,415 | - |
| May-22 2026 | $0.037098 | $0.037098 | $0.039369 | $0.039369 | $6,464,634 | - |
| May-21 2026 | $0.039356 | $0.038136 | $0.040095 | $0.039961 | $5,756,624 | - |
| May-20 2026 | $0.039465 | $0.038454 | $0.039755 | $0.038556 | $8,452,897 | - |
| May-19 2026 | $0.038679 | $0.031075 | $0.040378 | $0.031075 | $10,554,302 | - |
| May-18 2026 | $0.031053 | $0.025913 | $0.032831 | $0.026038 | $11,034,406 | - |