시가총액 $2.57T
0.13%
볼륨 24시간 $59.98B
-34.91%
BTC % 60.0832%
0.26%
ETH % 9.86528%
-0.98%
코인
34.665
거래소
875
실시간
WINR Protocol (WINR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
WINR Protocol (WINR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,163 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-23 2026 | $0.00114381 | $0.00109774 | $0.00120608 | $0.00119918 | $3,031 | $815,272 |
| May-22 2026 | $0.0011992 | $0.00103367 | $0.00122523 | $0.00103367 | $7,831 | $854,750 |
| May-21 2026 | $0.00100831 | $0.00097302 | $0.00100831 | $0.00097302 | - | $718,689 |
| May-20 2026 | $0.00095374 | $0.00094566 | $0.00099792 | $0.00099792 | $7,064 | $679,798 |
| May-19 2026 | $0.0009819 | $0.00094507 | $0.00100584 | $0.00099723 | - | $699,867 |
| May-18 2026 | $0.00100074 | $0.00100074 | $0.00104852 | $0.00104852 | - | $713,294 |
| May-17 2026 | $0.00106824 | $0.00106824 | $0.00113139 | $0.00109856 | - | $761,407 |
| May-16 2026 | $0.00109856 | $0.00090493 | $0.00112686 | $0.00090493 | - | $783,016 |
| May-15 2026 | $0.00090506 | $0.00054043 | $0.00100422 | $0.00100422 | $25,524 | $645,100 |
| May-14 2026 | $0.00080636 | $0.00080636 | $0.00129155 | $0.00128086 | $12,393 | $574,748 |
| May-13 2026 | $0.00128086 | $0.001275 | $0.00130137 | $0.00127525 | - | $912,953 |
| May-12 2026 | $0.00127525 | $0.00119168 | $0.00133452 | $0.00131064 | - | $908,955 |
| May-11 2026 | $0.00128431 | $0.00123678 | $0.00130472 | $0.00125479 | $1,319 | $915,412 |
| May-10 2026 | $0.00125479 | $0.00125479 | $0.00127358 | $0.00127358 | - | $894,372 |
| May-09 2026 | $0.00127358 | $0.00127355 | $0.00132175 | $0.00132175 | - | $907,763 |