BILL
순위 519
Infrastructure
Billions Network
$0.0163
-10.29% 24H
-17.10% 7D
시가총액
시가총액
$39.60M
0.00% 시장 대비
완전 희석
완전 희석
$163.12M
+311.86% 시가총액 초과
거래량, 24h
거래량, 24h
$4.62M
11.65% 시가총액 대비
유통
유통
2.43B BILL
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-93.02%
최고가 15 May 2026
변동성, 30d
변동성, 30d
67.0%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 116 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.0202 | $49.10M | $1.77M |
| 2026-08-26 | $0.0195 | $47.38M | $3.16M |
| 2026-08-25 | $0.0204 | $49.61M | $3.57M |
| 2026-08-24 | $0.0211 | $51.32M | $6.49M |
| 2026-08-23 | $0.0208 | $50.47M | $8.72M |
| 2026-08-22 | $0.0214 | $51.93M | $4.63M |
| 2026-08-21 | $0.0199 | $48.38M | $2.64M |
| 2026-08-20 | $0.0201 | $48.79M | $3.44M |
| 2026-08-19 | $0.0193 | $46.85M | $3.17M |
| 2026-08-18 | $0.0202 | $48.96M | $3.93M |
| 2026-08-17 | $0.0203 | $49.30M | $2.97M |
| 2026-08-16 | $0.0210 | $50.93M | $2.14M |
| 2026-08-15 | $0.0217 | $52.57M | $3.98M |
| 2026-08-14 | $0.0230 | $55.86M | $2.69M |
| 2026-08-13 | $0.0231 | $56.02M | $3.29M |
| 2026-08-12 | $0.0250 | $60.68M | $5.50M |
| 2026-08-11 | $0.0252 | $61.16M | $5.83M |
| 2026-08-10 | $0.0245 | $59.52M | $13.02M |
| 2026-08-09 | $0.0250 | $60.64M | $24.38M |
| 2026-08-08 | $0.0241 | $58.59M | $23.99M |
| 2026-08-07 | $0.0239 | $58.11M | $26.77M |
| 2026-08-06 | $0.0241 | $58.48M | $21.77M |
| 2026-08-05 | $0.0231 | $56.13M | $3.47M |
| 2026-08-04 | $0.0233 | $56.47M | $3.05M |
| 2026-08-03 | $0.0239 | $58.03M | $4.16M |
| 2026-08-02 | $0.0245 | $59.38M | $3.91M |
| 2026-08-01 | $0.0239 | $57.95M | $3.56M |
| 2026-07-31 | $0.0241 | $58.57M | $8.11M |
| 2026-07-30 | $0.0234 | $56.82M | $5.25M |
| 2026-07-29 | $0.0238 | $57.69M | $5.86M |
| 2026-07-28 | $0.0226 | $54.96M | $7.21M |
| 2026-07-27 | $0.0250 | $60.70M | $6.16M |
| 2026-07-26 | $0.0267 | $64.72M | $10.29M |
| 2026-07-25 | $0.0287 | $69.70M | $24.88M |
| 2026-07-24 | $0.0313 | $76.00M | $24.62M |
| 2026-07-23 | $0.0249 | $60.42M | $24.24M |
| 2026-07-22 | $0.0254 | $61.74M | $22.49M |
| 2026-07-21 | $0.0240 | $58.36M | $29.31M |
| 2026-07-20 | $0.0252 | $61.10M | $42.38M |
| 2026-07-19 | $0.0251 | $61.05M | $33.70M |
| 2026-07-18 | $0.0232 | $56.33M | $39.67M |
| 2026-07-17 | $0.0265 | $64.45M | $44.14M |
| 2026-07-16 | $0.0341 | $82.91M | $45.76M |
| 2026-07-15 | $0.0415 | $100.70M | $47.39M |
| 2026-07-14 | $0.0598 | $145.25M | $39.62M |
| 2026-07-13 | $0.0494 | $119.97M | $21.70M |
| 2026-07-12 | $0.0409 | $99.34M | $5.28M |
| 2026-07-11 | $0.0393 | $95.53M | $5.98M |
| 2026-07-10 | $0.0379 | $91.91M | $7.36M |
| 2026-07-09 | $0.0376 | $91.22M | $25.37M |
| 2026-07-08 | $0.0400 | $97.16M | $8.06M |
| 2026-07-07 | $0.0429 | $104.17M | $13.14M |
| 2026-07-06 | $0.0425 | $103.13M | $6.10M |
| 2026-07-05 | $0.0413 | $100.32M | $6.25M |
| 2026-07-04 | $0.0411 | $99.85M | $10.45M |
| 2026-07-03 | $0.0452 | $109.78M | $16.12M |
| 2026-07-02 | $0.0433 | $105.09M | $17.49M |
| 2026-07-01 | $0.0443 | $107.56M | $18.65M |
| 2026-06-30 | $0.0549 | $133.28M | $24.25M |
| 2026-06-29 | $0.0439 | $106.71M | $16.34M |
| 2026-06-28 | $0.0391 | $94.97M | $10.90M |
| 2026-06-27 | $0.0409 | $99.32M | $15.31M |
| 2026-06-26 | $0.0414 | $100.43M | $19.39M |
| 2026-06-25 | $0.0451 | $109.48M | $22.24M |
| 2026-06-24 | $0.0508 | $123.23M | $18.52M |
| 2026-06-23 | $0.0561 | $136.26M | $23.83M |
| 2026-06-22 | $0.0578 | $140.43M | $22.72M |
| 2026-06-21 | $0.0562 | $136.55M | $19.25M |
| 2026-06-20 | $0.0587 | $142.44M | $22.60M |
| 2026-06-19 | $0.0637 | $154.73M | $34.59M |
| 2026-06-18 | $0.0663 | $160.89M | $25.95M |
| 2026-06-17 | $0.0679 | $164.83M | $27.90M |
| 2026-06-16 | $0.0703 | $170.78M | $26.13M |
| 2026-06-15 | $0.0738 | $179.27M | $33.43M |
| 2026-06-14 | $0.0731 | $177.49M | $63.77M |
| 2026-06-13 | $0.0734 | $178.10M | $50.98M |
| 2026-06-12 | $0.0697 | $169.34M | $37.83M |
| 2026-06-11 | $0.0633 | $153.62M | $37.40M |
| 2026-06-10 | $0.0706 | $171.34M | $37.34M |
| 2026-06-09 | $0.0698 | $169.43M | $40.54M |
| 2026-06-08 | $0.0743 | $180.39M | $60.35M |
| 2026-06-07 | $0.0723 | $175.45M | $59.06M |
| 2026-06-06 | $0.0699 | $169.72M | $52.75M |
| 2026-06-05 | $0.0737 | $179.00M | $42.53M |
| 2026-06-04 | $0.0865 | $209.94M | $38.63M |
| 2026-06-03 | $0.0817 | $198.41M | $62.67M |
| 2026-06-02 | $0.0888 | $215.52M | $52.06M |
| 2026-06-01 | $0.0805 | $195.35M | $42.51M |
| 2026-05-31 | $0.0737 | $178.83M | $36.43M |
| 2026-05-30 | $0.0706 | $171.49M | $55.50M |
| 2026-05-29 | $0.0841 | $204.20M | $76.27M |
| 2026-05-28 | $0.0790 | $191.77M | $43.99M |
| 2026-05-27 | $0.0908 | $220.49M | $96.36M |
| 2026-05-26 | $0.0887 | $215.48M | $92.07M |
| 2026-05-25 | $0.1129 | $274.19M | $102.68M |
| 2026-05-24 | $0.0977 | $237.32M | $133.51M |
| 2026-05-23 | $0.0878 | $213.24M | $114.92M |
| 2026-05-22 | $0.0757 | $183.84M | $89.14M |
| 2026-05-21 | $0.0857 | $208.17M | $89.53M |
| 2026-05-20 | $0.1114 | $270.47M | $112.92M |
| 2026-05-19 | $0.1524 | $370.03M | $138.14M |
| 2026-05-18 | $0.1562 | $379.16M | $288.38M |
| 2026-05-17 | $0.1431 | $347.49M | $726.60M |
| 2026-05-16 | $0.1733 | $420.67M | $446.41M |
| 2026-05-15 | $0.2083 | $505.84M | $2.27B |
| 2026-05-14 | $0.1831 | $444.66M | $799.45M |
| 2026-05-13 | $0.1889 | $458.53M | $308.55M |
| 2026-05-12 | $0.1382 | $335.50M | $356.34M |
| 2026-05-11 | $0.1190 | $288.94M | $1.14B |
| 2026-05-10 | $0.1209 | $293.53M | $585.26M |
| 2026-05-09 | $0.0956 | $232.15M | $233.93M |
| 2026-05-08 | $0.0721 | $172.93M | $211.58M |
| 2026-05-07 | $0.0754 | $180.86M | $394.37M |
| 2026-05-06 | $0.0430 | $103.25M | $79.49M |
| 2026-05-05 | $0.0466 | $111.87M | $252.06M |
| 2026-05-04 | $0.0247 | $59.24M | $3.45M |