시가총액 $2.06T
-0.45%
볼륨 24시간 $45.89B
4.98%
BTC % 58.0323%
-0.19%
ETH % 9.20962%
0.36%
코인
34.665
거래소
204
실시간
Tokocrypto (TKO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Tokocrypto (TKO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,907 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-27 2026 | $0.0474 | $0.0472 | $0.0489 | $0.0488 | $132,994 | $8,038,827 |
| Jun-26 2026 | $0.0488 | $0.0474 | $0.0499 | $0.0481 | $156,386 | $8,276,261 |
| Jun-25 2026 | $0.0482 | $0.0471 | $0.0495 | $0.0492 | $144,939 | $8,174,503 |
| Jun-24 2026 | $0.0494 | $0.0477 | $0.0504 | $0.0503 | $168,785 | $8,378,018 |
| Jun-23 2026 | $0.0503 | $0.0499 | $0.0514 | $0.051 | $193,337 | $8,530,654 |
| Jun-22 2026 | $0.051 | $0.0507 | $0.0535 | $0.0515 | $249,991 | $8,649,371 |
| Jun-21 2026 | $0.0516 | $0.0516 | $0.0531 | $0.0525 | $238,866 | $8,751,128 |
| Jun-20 2026 | $0.0527 | $0.0509 | $0.0531 | $0.0513 | $301,481 | $8,937,683 |
| Jun-19 2026 | $0.0512 | $0.0499 | $0.0515 | $0.0507 | $153,817 | $8,683,290 |
| Jun-18 2026 | $0.0505 | $0.0499 | $0.0528 | $0.0525 | $215,586 | $8,564,573 |
| Jun-17 2026 | $0.0525 | $0.0519 | $0.0537 | $0.0528 | $292,333 | $8,903,764 |
| Jun-16 2026 | $0.0526 | $0.0523 | $0.0543 | $0.0532 | $257,571 | $8,920,724 |
| Jun-15 2026 | $0.0531 | $0.0525 | $0.0543 | $0.053 | $284,872 | $9,005,521 |
| Jun-14 2026 | $0.0527 | $0.0506 | $0.0527 | $0.0518 | $200,855 | $8,937,683 |
| Jun-13 2026 | $0.0518 | $0.0503 | $0.0519 | $0.0507 | $161,049 | $8,785,047 |