시가총액 $2.16T
-1.32%
볼륨 24시간 $131.69B
-10.34%
BTC % 58.2549%
1.03%
ETH % 9.38199%
-3.27%
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 1,884 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 | $0.0471 | $0.0461 | $0.0495 | $0.0494 | $294,514 | $7,987,948 |
| Jun-03 2026 | $0.0494 | $0.0494 | $0.0521 | $0.0499 | $206,275 | $8,378,018 |
| Jun-02 2026 | $0.0496 | $0.0493 | $0.0537 | $0.0535 | $221,065 | $8,411,937 |
| Jun-01 2026 | $0.0534 | $0.0508 | $0.0555 | $0.0538 | $259,953 | $9,056,400 |
| May-31 2026 | $0.0539 | $0.0527 | $0.0548 | $0.0532 | $184,851 | $9,141,198 |
| May-30 2026 | $0.053 | $0.0516 | $0.0562 | $0.0516 | $394,885 | $8,988,562 |
| May-29 2026 | $0.0515 | $0.0499 | $0.052 | $0.0507 | $236,421 | $8,734,169 |
| May-28 2026 | $0.0509 | $0.0498 | $0.0513 | $0.0508 | $208,443 | $8,632,411 |
| May-27 2026 | $0.0505 | $0.0505 | $0.0525 | $0.0514 | $131,344 | $8,564,573 |
| May-26 2026 | $0.0516 | $0.0506 | $0.0528 | $0.0522 | $110,288 | $8,751,128 |
| May-25 2026 | $0.0524 | $0.0519 | $0.0537 | $0.0521 | $162,898 | $8,886,805 |
| May-24 2026 | $0.0521 | $0.0517 | $0.0546 | $0.0546 | $241,732 | $8,835,926 |
| May-23 2026 | $0.0545 | $0.0513 | $0.0547 | $0.0527 | $176,251 | $9,242,955 |
| May-22 2026 | $0.053033 | $0.053033 | $0.055519 | $0.055298 | $840,177 | $8,994,278 |
| May-21 2026 | $0.055456 | $0.053632 | $0.056361 | $0.054968 | $832,757 | $9,405,229 |