시가총액 $2.46T
-3.12%
볼륨 24시간 $106.22B
13.26%
BTC % 59.8146%
0.05%
ETH % 9.75409%
-1.37%
코인
34.665
거래소
204
실시간
USD.AI (CHIP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
USD.AI (CHIP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 42 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 |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.04162 | $0.04145 | $0.04447 | $0.04285 | $9,437,989 | $83,240,000 |
| May-26 2026 | $0.04246 | $0.04246 | $0.04593 | $0.04593 | $12,243,622 | $84,920,000 |
| May-25 2026 | $0.04605 | $0.04579 | $0.05048 | $0.04844 | $14,388,989 | $92,100,000 |
| May-24 2026 | $0.0482 | $0.04736 | $0.05109 | $0.04808 | $10,562,198 | $96,400,000 |
| May-23 2026 | $0.04824 | $0.04574 | $0.04922 | $0.04713 | $11,377,802 | $96,480,000 |
| May-22 2026 | $0.047344 | $0.047344 | $0.04933 | $0.04933 | $31,582,632 | $94,688,721 |
| May-21 2026 | $0.048806 | $0.048597 | $0.051667 | $0.050192 | $32,837,063 | $97,612,948 |
| May-20 2026 | $0.050275 | $0.046917 | $0.053896 | $0.04695 | $75,817,552 | $100,550,377 |
| May-19 2026 | $0.046894 | $0.04656 | $0.050699 | $0.05057 | $28,047,244 | $93,789,414 |
| May-18 2026 | $0.05062 | $0.048888 | $0.052393 | $0.051637 | $34,208,665 | $101,241,783 |
| May-17 2026 | $0.051705 | $0.051158 | $0.055005 | $0.054434 | $31,155,664 | $103,410,603 |
| May-16 2026 | $0.05449 | $0.052879 | $0.059069 | $0.057085 | $35,199,089 | $108,980,022 |
| May-15 2026 | $0.057114 | $0.057013 | $0.061313 | $0.060646 | $49,465,473 | $114,228,962 |
| May-14 2026 | $0.060702 | $0.05692 | $0.061499 | $0.058539 | $52,253,221 | $121,404,282 |
| May-13 2026 | $0.058666 | $0.057998 | $0.068971 | $0.064504 | $1,558,283,605 | $117,332,665 |