시가총액 $2.08T
-0.22%
볼륨 24시간 $43.58B
-49.36%
BTC % 58.1503%
0.05%
ETH % 9.19353%
0.11%
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 279 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-27 2026 | $0.242 | $0.212 | $0.249 | $0.218 | $5,473,775 | $51,605,048 |
| Jun-26 2026 | $0.217 | $0.199 | $0.218 | $0.211 | $4,097,210 | $46,273,948 |
| Jun-25 2026 | $0.212 | $0.212 | $0.251 | $0.23 | $5,019,560 | $45,207,728 |
| Jun-24 2026 | $0.229 | $0.221 | $0.246 | $0.241 | $2,932,055 | $48,832,876 |
| Jun-23 2026 | $0.241 | $0.24 | $0.263 | $0.259 | $2,517,988 | $51,391,804 |
| Jun-22 2026 | $0.26 | $0.259 | $0.28 | $0.262 | $2,221,554 | $55,443,439 |
| Jun-21 2026 | $0.261 | $0.261 | $0.274 | $0.269 | $1,820,978 | $55,656,683 |
| Jun-20 2026 | $0.269 | $0.263 | $0.271 | $0.271 | $1,291,800 | $57,362,635 |
| Jun-19 2026 | $0.269 | $0.265 | $0.276 | $0.272 | $1,727,488 | $57,362,635 |
| Jun-18 2026 | $0.271 | $0.268 | $0.293 | $0.292 | $2,608,113 | $57,789,123 |
| Jun-17 2026 | $0.291 | $0.287 | $0.308 | $0.3 | $2,123,254 | $62,054,003 |
| Jun-16 2026 | $0.3 | $0.296 | $0.309 | $0.308 | $2,661,076 | $63,973,199 |
| Jun-15 2026 | $0.307 | $0.299 | $0.324 | $0.302 | $3,825,595 | $65,465,907 |
| Jun-14 2026 | $0.301 | $0.29 | $0.303 | $0.301 | $2,120,621 | $64,186,443 |
| Jun-13 2026 | $0.299 | $0.288 | $0.306 | $0.288 | $4,469,718 | $63,759,955 |