CAP
순위 327
DeFi application
Cap
$0.0482
-30.62% 24H
-32.40% 7D
시가총액
시가총액
$75.04M
0.00% 시장 대비
완전 희석
완전 희석
$481.04M
+541.03% 시가총액 초과
거래량, 24h
거래량, 24h
$35.84M
47.76% 시가총액 대비
유통
유통
1.56B CAP
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-38.36%
최고가 14 Aug 2026
변동성, 30d
변동성, 30d
2,912.7%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1356 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2025-01-02 | $0.1241 | — | — |
| 2025-01-01 | $0.5015 | — | — |
| 2024-12-31 | $0.0142 | — | — |
| 2024-12-30 | $2.21 | — | — |
| 2024-12-29 | $0.0526 | — | — |
| 2024-12-28 | $0.1040 | — | — |
| 2024-12-19 | $0.0656 | — | — |
| 2024-12-18 | $0.0653 | — | — |
| 2024-12-17 | $0.0534 | — | — |
| 2024-12-16 | $0.3785 | — | — |
| 2024-12-12 | $1.82 | — | — |
| 2024-12-11 | $1.76 | — | — |
| 2024-12-04 | $3.80 | — | — |
| 2024-12-02 | $5.34 | — | — |
| 2024-12-01 | $8.67 | — | — |
| 2024-11-28 | $3.01 | — | — |
| 2024-11-27 | $3.58 | — | — |
| 2024-11-26 | $4.05 | — | — |
| 2024-11-25 | $2.89 | — | — |
| 2024-11-21 | $1.55 | — | — |
| 2024-11-20 | $1.04 | — | — |
| 2024-11-17 | $2.21 | — | — |
| 2024-11-16 | $1.15 | — | — |
| 2024-11-12 | $2.55 | — | — |
| 2024-11-11 | $2.06 | — | — |
| 2024-11-10 | $2.97 | — | — |
| 2024-11-09 | $3.48 | — | — |
| 2024-11-08 | $0.9484 | — | — |
| 2024-11-01 | $1.08 | — | — |
| 2024-10-30 | $1.57 | — | — |
| 2024-10-28 | $2.37 | — | — |
| 2024-10-27 | $3.31 | — | — |
| 2024-10-22 | $1.75 | — | — |
| 2024-10-21 | $1.80 | — | — |
| 2024-10-17 | $1.28 | — | — |
| 2024-10-16 | $1.29 | — | — |
| 2024-10-15 | $1.10 | — | — |
| 2024-10-13 | $0.7867 | — | — |
| 2024-10-10 | $2.21 | — | — |
| 2024-10-09 | $2.21 | — | — |
| 2024-10-08 | $2.21 | — | — |
| 2024-10-07 | $2.21 | — | — |
| 2024-10-06 | $2.21 | — | — |
| 2024-10-05 | $2.21 | — | — |
| 2024-10-04 | $2.21 | — | — |
| 2024-10-03 | $2.21 | — | — |
| 2024-10-02 | $2.21 | — | — |
| 2024-10-01 | $3.27 | — | — |
| 2024-09-30 | $3.27 | — | — |
| 2024-09-29 | $2.02 | — | — |
| 2024-09-28 | $1.16 | — | — |
| 2024-09-27 | $0.8183 | — | — |
| 2024-09-26 | $1.55 | — | — |
| 2024-09-25 | $1.55 | — | — |
| 2024-09-24 | $1.55 | — | — |
| 2024-09-23 | $1.33 | — | — |
| 2024-09-22 | $1.33 | — | — |
| 2024-09-21 | $1.33 | — | — |
| 2024-09-20 | $1.33 | — | — |
| 2024-09-19 | $1.33 | — | — |
| 2024-09-18 | $0.9033 | — | — |
| 2024-09-17 | $0.7543 | — | — |
| 2024-09-16 | $1.23 | — | — |
| 2024-09-15 | $1.03 | — | — |
| 2024-09-14 | $1.11 | — | — |
| 2024-09-13 | $0.7848 | — | — |
| 2024-09-12 | $0.7758 | — | — |
| 2024-09-11 | $0.6058 | — | — |
| 2024-09-10 | $0.9326 | — | — |
| 2024-09-09 | $0.9326 | — | — |
| 2024-09-08 | $0.8851 | — | — |
| 2024-09-07 | $0.7588 | — | — |
| 2024-09-06 | $0.9494 | — | — |
| 2024-09-05 | $1.28 | — | — |
| 2024-09-04 | $1.25 | — | — |
| 2024-09-03 | $0.8128 | — | — |
| 2024-09-02 | $0.9495 | — | — |
| 2024-09-01 | $2.53 | — | — |
| 2024-08-31 | $0.8458 | — | — |
| 2024-08-30 | $0.9388 | — | — |
| 2024-08-29 | $1.25 | — | — |
| 2024-08-28 | $1.33 | — | — |
| 2024-08-27 | $1.82 | — | — |
| 2024-08-26 | $1.41 | — | — |
| 2024-08-25 | $0.7805 | — | — |
| 2024-08-24 | $1.03 | — | — |
| 2024-08-23 | $0.5924 | — | — |
| 2024-08-22 | $0.9321 | — | — |
| 2024-08-21 | $2.36 | — | — |
| 2024-08-20 | $1.40 | — | — |
| 2024-08-19 | $1.31 | — | — |
| 2024-08-18 | $1.19 | — | — |
| 2024-08-17 | $1.43 | — | — |
| 2024-08-16 | $1.75 | — | — |
| 2024-08-15 | $0.5005 | — | — |
| 2024-08-14 | $2.77 | — | — |
| 2024-08-13 | $1.94 | — | — |
| 2024-08-12 | $0.9664 | — | — |
| 2024-08-11 | $1.13 | — | — |
| 2024-08-10 | $2.67 | — | — |
| 2024-08-09 | $1.00 | — | — |
| 2024-08-08 | $1.98 | — | — |
| 2024-08-07 | $1.98 | — | — |
| 2024-08-06 | $1.06 | — | — |
| 2024-08-05 | $2.71 | — | — |
| 2024-08-04 | $2.71 | — | — |
| 2024-08-03 | $2.71 | — | — |
| 2024-08-02 | $1.50 | — | — |
| 2024-08-01 | $1.50 | — | — |
| 2024-07-31 | $3.16 | — | — |
| 2024-07-30 | $0.0304 | — | — |
| 2024-07-29 | $0.0304 | — | — |
| 2024-07-28 | $0.0304 | — | — |
| 2024-07-27 | $0.0304 | — | — |
| 2024-07-26 | $0.0304 | — | — |
| 2024-07-25 | $0.3819 | — | — |
| 2024-07-24 | $0.5063 | — | — |
| 2024-07-23 | $1.42 | — | — |
| 2024-07-22 | $1.42 | — | — |
| 2024-07-21 | $1.42 | — | — |
| 2024-07-20 | $1.42 | — | — |
| 2024-07-19 | $1.19 | — | — |
| 2024-07-18 | $1.19 | — | — |
| 2024-07-17 | $1.19 | — | — |
| 2024-07-16 | $5.69 | — | — |
| 2024-07-15 | $5.33 | — | — |
| 2024-07-14 | $0.9703 | — | — |
| 2024-07-13 | $0.9703 | — | — |
| 2024-07-12 | $0.9703 | — | — |
| 2024-07-11 | $0.9703 | — | — |
| 2024-07-10 | $2.85 | — | — |
| 2024-07-09 | $3.20 | — | — |
| 2024-07-08 | $3.20 | — | — |
| 2024-07-07 | $3.16 | — | — |
| 2024-07-06 | $3.16 | — | — |
| 2024-07-05 | $3.16 | — | — |
| 2024-07-04 | $3.81 | — | — |
| 2024-07-03 | $3.81 | — | — |
| 2024-07-02 | $3.81 | — | — |
| 2024-07-01 | $3.81 | — | — |
| 2024-06-30 | $3.74 | — | — |
| 2024-06-29 | $3.27 | — | — |
| 2024-06-28 | $3.27 | — | — |
| 2024-06-27 | $3.27 | — | — |
| 2024-06-26 | $3.27 | — | — |
| 2024-06-25 | $3.65 | — | — |
| 2024-06-24 | $3.65 | — | — |
| 2024-06-23 | $3.65 | — | — |
| 2024-06-22 | $7.26 | — | — |
| 2024-06-21 | $7.26 | — | — |
| 2024-06-20 | $9.76 | — | — |
| 2024-06-19 | $7.26 | — | — |
| 2024-06-18 | $7.47 | — | — |
| 2024-06-17 | $10.97 | — | — |
| 2024-06-16 | $10.97 | — | — |
| 2024-06-15 | $10.97 | — | — |
| 2024-06-14 | $10.97 | — | — |
| 2024-06-13 | $10.92 | — | — |
| 2024-06-12 | $11.08 | — | — |
| 2024-06-11 | $10.85 | — | — |
| 2024-06-10 | $11.44 | — | — |
| 2024-06-09 | $11.53 | — | — |
| 2024-06-08 | $11.52 | — | — |
| 2024-06-07 | $11.52 | — | — |
| 2024-06-06 | $11.80 | — | — |
| 2024-06-05 | $12.04 | — | — |
| 2024-06-04 | $11.76 | — | — |
| 2024-06-03 | $11.77 | — | — |
| 2024-06-02 | $11.92 | — | — |
| 2024-06-01 | $12.11 | — | — |
| 2024-05-31 | $12.14 | — | — |
| 2024-05-30 | $12.16 | — | — |
| 2024-05-29 | $12.09 | — | — |
| 2024-05-28 | $12.23 | — | — |
| 2024-05-27 | $12.53 | — | — |
| 2024-05-26 | $12.30 | — | — |
| 2024-05-25 | $12.03 | — | — |
| 2024-05-24 | $11.96 | — | — |
| 2024-05-23 | $12.25 | — | — |
| 2024-05-22 | $12.01 | — | — |
| 2024-05-21 | $12.16 | — | — |
| 2024-05-20 | $11.78 | — | — |
| 2024-05-19 | $10.11 | — | — |
| 2024-05-18 | $10.16 | — | — |
| 2024-05-17 | $10.07 | — | — |
| 2024-05-16 | $9.64 | — | — |
| 2024-05-15 | $9.83 | — | — |
| 2024-05-14 | $9.39 | — | — |
| 2024-05-13 | $10.37 | — | — |
| 2024-05-12 | $10.23 | — | — |
| 2024-05-11 | $10.23 | — | — |
| 2024-05-10 | $10.21 | — | — |
| 2024-05-09 | $10.65 | — | — |
| 2024-05-08 | $10.40 | — | — |
| 2024-05-07 | $11.03 | — | — |
| 2024-05-06 | $11.21 | — | — |
| 2024-05-05 | $11.43 | — | — |
| 2024-05-04 | $11.39 | — | — |
| 2024-05-03 | $11.33 | — | — |
| 2024-05-02 | $10.95 | — | — |
| 2024-05-01 | $10.88 | — | — |
| 2024-04-30 | $10.69 | — | — |
| 2024-04-29 | $11.36 | — | — |
| 2024-04-28 | $11.72 | — | — |
| 2024-04-27 | $11.45 | — | — |
| 2024-04-26 | $11.18 | — | — |
| 2024-04-25 | $11.26 | — | — |
| 2024-04-24 | $11.07 | — | — |
| 2024-04-23 | $11.66 | — | — |
| 2024-04-22 | $11.61 | — | — |
| 2024-04-21 | $11.44 | — | — |
| 2024-04-20 | $11.34 | — | — |
| 2024-04-19 | $11.18 | — | — |
| 2024-04-18 | $11.08 | — | — |
| 2024-04-17 | $10.96 | — | — |
| 2024-04-16 | $11.15 | — | — |
| 2024-04-15 | $11.20 | — | — |
| 2024-04-14 | $11.38 | — | — |
| 2024-04-13 | $10.91 | — | — |
| 2024-04-12 | $11.67 | — | — |
| 2024-04-11 | $12.68 | — | — |
| 2024-04-10 | $12.78 | — | — |
| 2024-04-09 | $12.71 | — | — |
| 2024-04-08 | $13.44 | — | — |
| 2024-04-07 | $12.58 | — | — |
| 2024-04-06 | $12.30 | — | — |
| 2024-04-05 | $12.12 | — | — |
| 2024-04-04 | $12.08 | — | — |
| 2024-04-03 | $12.18 | — | — |
| 2024-04-02 | $11.86 | — | — |
| 2024-04-01 | $12.84 | — | — |
| 2024-03-31 | $13.30 | — | — |
| 2024-03-30 | $12.92 | — | — |
| 2024-03-29 | $12.93 | — | — |
| 2024-03-28 | $13.11 | — | — |
| 2024-03-27 | $12.85 | — | — |
| 2024-03-26 | $13.09 | — | — |
| 2024-03-25 | $13.17 | — | — |
| 2024-03-24 | $12.65 | — | — |
| 2024-03-23 | $11.58 | — | — |
| 2024-03-22 | $11.21 | — | — |
| 2024-03-21 | $11.96 | — | — |
| 2024-03-20 | $11.94 | — | — |
| 2024-03-19 | $10.94 | — | — |
| 2024-03-18 | $12.96 | — | — |
| 2024-03-17 | $14.35 | — | — |
| 2024-03-16 | $14.00 | — | — |
| 2024-03-15 | $14.73 | — | — |
| 2024-03-14 | $15.17 | — | — |
| 2024-03-13 | $15.87 | — | — |
| 2024-03-12 | $15.49 | — | — |
| 2024-03-11 | $15.89 | — | — |
| 2024-03-10 | $15.00 | — | — |
| 2024-03-09 | $15.22 | — | — |
| 2024-03-08 | $15.61 | — | — |
| 2024-03-07 | $15.46 | — | — |
| 2024-03-06 | $15.10 | — | — |
| 2024-03-05 | $14.02 | — | — |
| 2024-03-04 | $14.00 | — | — |
| 2024-03-03 | $14.17 | — | — |
| 2024-03-02 | $13.95 | — | — |
| 2024-03-01 | $13.88 | — | — |
| 2024-02-29 | $13.36 | — | — |
| 2024-02-28 | $13.27 | — | — |
| 2024-02-27 | $13.03 | — | — |
| 2024-02-26 | $12.68 | — | — |
| 2024-02-25 | $12.48 | — | — |
| 2024-02-24 | $12.10 | — | — |
| 2024-02-23 | $12.26 | — | — |
| 2024-02-22 | $13.59 | — | — |
| 2024-02-21 | $13.36 | — | — |
| 2024-02-20 | $13.74 | — | — |
| 2024-02-19 | $13.76 | — | — |
| 2024-02-18 | $13.08 | — | — |
| 2024-02-17 | $12.66 | — | — |
| 2024-02-16 | $13.31 | — | — |
| 2024-02-15 | $13.13 | — | — |
| 2024-02-14 | $12.84 | — | — |
| 2024-02-13 | $11.90 | — | — |
| 2024-02-12 | $11.40 | — | — |
| 2024-02-11 | $9.52 | — | — |
| 2024-02-10 | $9.23 | — | — |
| 2024-02-09 | $8.19 | — | — |
| 2024-02-08 | $9.35 | — | — |
| 2024-02-07 | $10.10 | — | — |
| 2024-02-06 | $38.53 | — | — |
| 2024-02-05 | $37.39 | — | — |
| 2024-02-04 | $37.35 | — | — |
| 2024-02-03 | $37.58 | — | — |
| 2024-02-02 | $37.91 | — | — |
| 2024-02-01 | $37.14 | — | — |
| 2024-01-31 | $37.15 | — | — |
| 2024-01-30 | $38.75 | — | — |
| 2024-01-29 | $36.11 | — | — |
| 2024-01-28 | $36.46 | — | — |
| 2024-01-27 | $36.28 | — | — |
| 2024-01-26 | $36.00 | — | — |
| 2024-01-25 | $32.99 | — | — |
| 2024-01-24 | $33.80 | — | — |
| 2024-01-23 | $32.60 | — | — |
| 2024-01-22 | $34.94 | — | — |
| 2024-01-21 | $36.90 | — | — |
| 2024-01-20 | $37.08 | — | — |
| 2024-01-19 | $36.88 | — | — |
| 2024-01-18 | $36.08 | — | — |
| 2024-01-17 | $38.22 | — | — |
| 2024-01-16 | $39.85 | — | — |
| 2024-01-15 | $40.13 | — | — |
| 2024-01-14 | $41.61 | — | — |
| 2024-01-13 | $44.53 | — | — |
| 2024-01-12 | $43.04 | — | — |
| 2024-01-11 | $44.89 | — | — |
| 2024-01-10 | $61.95 | — | — |
| 2024-01-09 | $59.98 | — | — |
| 2024-01-08 | $56.17 | — | — |
| 2024-01-07 | $61.84 | — | — |
| 2024-01-06 | $54.38 | — | — |
| 2024-01-05 | $55.31 | — | — |
| 2024-01-04 | $64.06 | — | — |
| 2024-01-03 | $96.80 | — | — |
| 2024-01-02 | $86.13 | — | — |
| 2024-01-01 | $92.17 | — | — |
| 2023-12-31 | $114.66 | — | — |
| 2023-12-30 | $85.77 | — | — |
| 2023-12-29 | $108.40 | — | — |
| 2023-12-28 | $98.27 | — | — |
| 2023-12-27 | $114.05 | — | — |
| 2023-12-26 | $88.01 | — | — |
| 2023-12-25 | $74.74 | — | — |
| 2023-12-24 | $113.54 | — | — |
| 2023-12-23 | $124.10 | — | — |
| 2023-12-22 | $125.08 | — | — |
| 2023-12-21 | $122.43 | — | — |
| 2023-12-20 | $119.44 | — | — |
| 2023-12-19 | $120.41 | — | — |
| 2023-12-18 | $122.25 | — | — |
| 2023-12-17 | $121.21 | — | — |
| 2023-12-16 | $122.31 | — | — |
| 2023-12-15 | $122.12 | — | — |
| 2023-12-14 | $127.80 | — | — |
| 2023-12-13 | $125.10 | — | — |
| 2023-12-12 | $124.84 | — | — |
| 2023-12-11 | $126.09 | — | — |
| 2023-12-10 | $133.54 | — | — |
| 2023-12-09 | $136.65 | — | — |
| 2023-12-08 | $137.18 | — | — |
| 2023-12-07 | $138.36 | — | — |
| 2023-12-06 | $130.56 | — | — |
| 2023-12-05 | $133.68 | — | — |
| 2023-12-04 | $129.33 | — | — |
| 2023-12-03 | $125.67 | — | — |
| 2023-12-02 | $120.52 | — | — |
| 2023-12-01 | $119.70 | — | — |
| 2023-11-30 | $115.97 | — | — |
| 2023-11-29 | $116.68 | — | — |
| 2023-11-28 | $117.21 | — | — |
| 2023-11-27 | $115.49 | — | — |
| 2023-11-26 | $118.20 | — | — |
| 2023-11-25 | $119.30 | — | — |
| 2023-11-24 | $118.57 | — | — |
| 2023-11-23 | $117.47 | — | — |
| 2023-11-22 | $118.14 | — | — |
| 2023-11-21 | $109.70 | — | — |
| 2023-11-20 | $113.41 | — | — |
| 2023-11-19 | $113.24 | — | — |
| 2023-11-18 | $112.74 | — | — |
| 2023-11-17 | $112.37 | — | — |
| 2023-11-16 | $111.51 | — | — |
| 2023-11-15 | $113.57 | — | — |
| 2023-11-14 | $108.57 | — | — |
| 2023-11-13 | $112.54 | — | — |
| 2023-11-12 | $109.40 | — | — |
| 2023-11-11 | $109.41 | — | — |
| 2023-11-10 | $108.83 | — | — |
| 2023-11-09 | $111.05 | — | — |
| 2023-11-08 | $113.09 | — | — |
| 2023-11-07 | $114.21 | — | — |
| 2023-11-06 | $115.60 | — | — |
| 2023-11-05 | $113.53 | — | — |
| 2023-11-04 | $110.64 | — | — |
| 2023-11-03 | $112.33 | — | — |
| 2023-11-02 | $111.58 | — | — |
| 2023-11-01 | $96.65 | — | — |
| 2023-10-31 | $94.14 | — | — |
| 2023-10-30 | $92.76 | — | — |
| 2023-10-29 | $91.82 | — | — |
| 2023-10-28 | $90.86 | — | — |
| 2023-10-27 | $90.89 | — | — |
| 2023-10-26 | $91.32 | — | — |
| 2023-10-25 | $89.92 | — | — |
| 2023-10-24 | $89.40 | — | — |
| 2023-10-23 | $88.58 | — | — |
| 2023-10-22 | $90.77 | — | — |
| 2023-10-21 | $89.48 | — | — |
| 2023-10-20 | $87.91 | — | — |
| 2023-10-19 | $85.72 | — | — |
| 2023-10-18 | $85.29 | — | — |
| 2023-10-17 | $84.86 | — | — |
| 2023-10-16 | $85.79 | — | — |
| 2023-10-15 | $83.24 | — | — |