시가총액 $2.05T
-0.92%
볼륨 24시간 $46.69B
5.74%
BTC % 58.0239%
-0.24%
ETH % 9.19428%
0.34%
코인
34.665
거래소
204
실시간
Turtle (turtle.xyz) (TURTLE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Turtle (turtle.xyz) (TURTLE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 249 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 | $0.0333 | $0.0333 | $0.0346 | $0.0342 | $111,778 | $5,151,510 |
| Jun-26 2026 | $0.0342 | $0.033 | $0.0349 | $0.0336 | $271,452 | $5,290,740 |
| Jun-25 2026 | $0.0335 | $0.0327 | $0.0343 | $0.0339 | $192,764 | $5,182,450 |
| Jun-24 2026 | $0.0339 | $0.0323 | $0.0358 | $0.0345 | $520,626 | $5,244,330 |
| Jun-23 2026 | $0.0344 | $0.0329 | $0.0351 | $0.0343 | $329,847 | $5,321,680 |
| Jun-22 2026 | $0.0343 | $0.03425 | $0.0359 | $0.035 | $186,513 | $5,306,210 |
| Jun-21 2026 | $0.035 | $0.035 | $0.0363 | $0.036 | $297,002 | $5,414,500 |
| Jun-20 2026 | $0.0359 | $0.0347 | $0.0366 | $0.035 | $322,842 | $5,553,730 |
| Jun-19 2026 | $0.035 | $0.0346 | $0.0355 | $0.0353 | $140,860 | $5,414,500 |
| Jun-18 2026 | $0.0352 | $0.0346 | $0.0372 | $0.0369 | $199,253 | $5,445,440 |
| Jun-17 2026 | $0.0369 | $0.0366 | $0.0377 | $0.0373 | $183,592 | $5,708,430 |
| Jun-16 2026 | $0.0373 | $0.0371 | $0.0381 | $0.0377 | $213,394 | $5,770,310 |
| Jun-15 2026 | $0.0377 | $0.0367 | $0.0386 | $0.0371 | $308,552 | $5,832,190 |
| Jun-14 2026 | $0.0371 | $0.036 | $0.0373 | $0.0364 | $372,551 | $5,739,370 |
| Jun-13 2026 | $0.0365 | $0.0361 | $0.037 | $0.0367 | $285,873 | $5,646,550 |