시가총액 $2.10T
-3.29%
볼륨 24시간 $167.40B
25.49%
BTC % 58.1741%
0.64%
ETH % 9.06785%
-6.16%
코인
34.665
거래소
204
실시간
0G (0G) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
0G (0G) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 256 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-04 2026 | $0.343 | $0.342 | $0.382 | $0.38 | $3,965,893 | $73,142,691 |
| Jun-03 2026 | $0.38 | $0.376 | $0.391 | $0.382 | $3,794,998 | $81,032,719 |
| Jun-02 2026 | $0.382 | $0.376 | $0.42 | $0.42 | $3,440,943 | $81,459,207 |
| Jun-01 2026 | $0.421 | $0.404 | $0.431 | $0.419 | $3,867,431 | $89,775,723 |
| May-31 2026 | $0.417 | $0.412 | $0.426 | $0.426 | $2,120,499 | $88,922,747 |
| May-30 2026 | $0.424 | $0.423 | $0.435 | $0.428 | $1,432,627 | $90,415,455 |
| May-29 2026 | $0.428 | $0.417 | $0.432 | $0.428 | $1,926,417 | $91,268,431 |
| May-28 2026 | $0.428 | $0.411 | $0.435 | $0.429 | $2,663,013 | $91,268,431 |
| May-27 2026 | $0.428 | $0.424 | $0.468 | $0.449 | $7,856,344 | $91,268,431 |
| May-26 2026 | $0.449 | $0.443 | $0.48 | $0.476 | $4,364,142 | $95,746,555 |
| May-25 2026 | $0.477 | $0.469 | $0.485 | $0.469 | $2,922,284 | $101,717,387 |
| May-24 2026 | $0.47 | $0.465 | $0.487 | $0.484 | $2,069,577 | $100,224,679 |
| May-23 2026 | $0.485 | $0.465 | $0.492 | $0.473 | $2,884,402 | $103,423,339 |
| May-22 2026 | $0.471476 | $0.470686 | $0.497577 | $0.496474 | $15,049,345 | $100,539,520 |
| May-21 2026 | $0.497386 | $0.487819 | $0.497455 | $0.489915 | $12,220,709 | $106,064,774 |