시가총액 $2.48T
0.48%
볼륨 24시간 $88.47B
4.44%
BTC % 59.35%
-0.32%
ETH % 9.79836%
-0%
코인
34.665
거래소
204
실시간
Walrus (WAL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Walrus (WAL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 429 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-29 2026 | $0.057 | $0.0562 | $0.0626 | $0.0616 | $2,127,471 | $133,926,250 |
| May-28 2026 | $0.0613 | $0.0582 | $0.0622 | $0.0613 | $1,133,577 | $144,029,458 |
| May-27 2026 | $0.0612 | $0.0612 | $0.065 | $0.0636 | $859,036 | $143,794,500 |
| May-26 2026 | $0.063799 | $0.063299 | $0.0656 | $0.0653 | $854,808 | $149,903,417 |
| May-25 2026 | $0.0654 | $0.063799 | $0.067 | $0.064299 | $452,613 | $153,662,750 |
| May-24 2026 | $0.0645 | $0.0627 | $0.0656 | $0.064699 | $555,604 | $151,548,125 |
| May-23 2026 | $0.0648 | $0.0608 | $0.0663 | $0.063799 | $1,178,594 | $152,253,000 |
| May-22 2026 | $0.063842 | $0.063674 | $0.069298 | $0.068928 | $8,899,073 | $150,002,231 |
| May-21 2026 | $0.068893 | $0.067201 | $0.071269 | $0.067865 | $9,143,302 | $161,869,970 |
| May-20 2026 | $0.067825 | $0.064957 | $0.068285 | $0.066017 | $6,560,182 | $159,362,595 |
| May-19 2026 | $0.066062 | $0.065754 | $0.069016 | $0.06604 | $9,303,615 | $155,218,979 |
| May-18 2026 | $0.065964 | $0.065313 | $0.07033 | $0.069673 | $9,543,841 | $154,989,296 |
| May-17 2026 | $0.069654 | $0.06909 | $0.072856 | $0.072128 | $6,299,041 | $163,659,113 |
| May-16 2026 | $0.072116 | $0.070916 | $0.075353 | $0.07511 | $6,395,619 | $169,442,586 |
| May-15 2026 | $0.075147 | $0.074338 | $0.081893 | $0.081515 | $8,904,184 | $176,564,544 |