시가총액 $2.26T
1.44%
볼륨 24시간 $69.29B
-1.38%
BTC % 59.0101%
0.54%
ETH % 10.2813%
-0.14%
코인
34.665
거래소
204
실시간
Velvet (VELVET) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Velvet (VELVET) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 376 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.5394 | $0.508224 | $0.611672 | $0.512633 | $2,790,580 | $227,123,367 |
| Jul-19 2026 | $0.510152 | $0.479966 | $0.527674 | $0.521411 | $2,046,675 | $214,808,138 |
| Jul-18 2026 | $0.523905 | $0.497051 | $0.530212 | $0.523715 | $1,370,808 | $220,598,970 |
| Jul-17 2026 | $0.516553 | $0.506424 | $0.575751 | $0.531691 | $2,201,295 | $217,503,132 |
| Jul-16 2026 | $0.52089 | $0.496048 | $0.540863 | $0.508104 | $1,440,057 | $219,329,360 |
| Jul-15 2026 | $0.505682 | $0.503978 | $0.607549 | $0.588939 | $2,565,847 | $212,926,027 |
| Jul-14 2026 | $0.584431 | $0.492713 | $0.657588 | $0.60153 | $5,957,329 | $246,084,231 |
| Jul-13 2026 | $0.603062 | $0.485782 | $0.633026 | $0.485782 | $7,117,427 | $253,929,126 |
| Jul-12 2026 | $0.481203 | $0.423125 | $0.585344 | $0.440034 | $6,525,712 | $202,509,747 |
| Jul-11 2026 | $0.437363 | $0.422601 | $0.481345 | $0.474886 | $3,122,179 | $184,060,054 |
| Jul-10 2026 | $0.46598 | $0.46598 | $0.713932 | $0.483565 | $13,444,190 | $196,103,286 |
| Jul-09 2026 | $0.480898 | $0.391646 | $0.482727 | $0.403968 | $3,064,652 | $202,381,329 |
| Jul-08 2026 | $0.405542 | $0.386496 | $0.447325 | $0.417797 | $4,197,233 | $170,667,635 |
| Jul-07 2026 | $0.425936 | $0.376985 | $0.48575 | $0.475331 | $5,789,522 | $179,250,220 |
| Jul-06 2026 | $0.474613 | $0.474613 | $0.5569 | $0.51565 | $5,619,872 | $199,735,319 |