PMUSD
순위 462
Stablecoin
Precious Metals USD
$0.5045
-4.71% 24H
-5.50% 7D
시가총액
시가총액
$47.42M
0.00% 시장 대비
완전 희석
완전 희석
$47.42M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$21,452
0.05% 시가총액 대비
유통
유통
94.00M PMUSD
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-53.27%
최고가 12 Apr 2026
변동성, 30d
변동성, 30d
143.8%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 244 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.5331 | $50.12M | $13,983 |
| 2026-08-26 | $0.5615 | $52.78M | $49,482 |
| 2026-08-25 | $0.5211 | $48.99M | $15,804 |
| 2026-08-24 | $0.5574 | $52.39M | $2,078 |
| 2026-08-23 | $0.5545 | $52.12M | $82,472 |
| 2026-08-22 | $0.5672 | $53.32M | $30,943 |
| 2026-08-21 | $0.5994 | $56.35M | $21,135 |
| 2026-08-20 | $0.5739 | $53.94M | $20,432 |
| 2026-08-19 | $0.6130 | $57.62M | $31,186 |
| 2026-08-18 | $0.5988 | $56.29M | $20,066 |
| 2026-08-17 | $0.6109 | $57.43M | $1,318 |
| 2026-08-16 | $0.6129 | $57.61M | $35,360 |
| 2026-08-15 | $0.6492 | $61.03M | $1,563 |
| 2026-08-14 | $0.6521 | $61.30M | $1,654 |
| 2026-08-13 | $0.6523 | $61.31M | $589.53 |
| 2026-08-12 | $0.6481 | $60.92M | $47,052 |
| 2026-08-11 | $0.5950 | $55.93M | $24,279 |
| 2026-08-10 | $0.5347 | $50.26M | $12,524 |
| 2026-08-09 | $0.4788 | $45.01M | $1,790 |
| 2026-08-08 | $0.4727 | $44.44M | $15,329 |
| 2026-08-07 | $0.4120 | $38.73M | $16,549 |
| 2026-08-06 | $0.4355 | $40.93M | $8,591 |
| 2026-08-05 | $0.4144 | $38.95M | $12,762 |
| 2026-08-04 | $0.4828 | $45.39M | $7,106 |
| 2026-08-03 | $0.4777 | $44.91M | $7.22 |
| 2026-08-02 | $0.4674 | $43.93M | $1,295 |
| 2026-08-01 | $0.4815 | $45.26M | $24,047 |
| 2026-07-31 | $0.4350 | $40.89M | $44,868 |
| 2026-07-30 | $0.3588 | $33.73M | $12,227 |
| 2026-07-29 | $0.3972 | $37.34M | $15,470 |
| 2026-07-28 | $0.4124 | $38.76M | $90,058 |
| 2026-07-27 | $0.4183 | $39.32M | $153,682 |
| 2026-07-26 | $0.6205 | $58.33M | $18,247 |
| 2026-07-25 | $0.6782 | $63.75M | $2,131 |
| 2026-07-24 | $0.6870 | $64.58M | $14,751 |
| 2026-07-23 | $0.6532 | $61.40M | $236.34 |
| 2026-07-22 | $0.6485 | $60.96M | $31,050 |
| 2026-07-21 | $0.6960 | $65.42M | $53.76 |
| 2026-07-20 | $0.7030 | $66.08M | $489.32 |
| 2026-07-19 | $0.7049 | $66.26M | $335.57 |
| 2026-07-18 | $0.6972 | $65.54M | $16,917 |
| 2026-07-17 | $0.7218 | $67.85M | $21,032 |
| 2026-07-16 | $0.7247 | $68.12M | $10,539 |
| 2026-07-15 | $0.7166 | $67.36M | $30,679 |
| 2026-07-14 | $0.6886 | $64.73M | $15,961 |
| 2026-07-13 | $0.6846 | $64.35M | $4,353 |
| 2026-07-12 | $0.6807 | $63.98M | $11,527 |
| 2026-07-11 | $0.6785 | $63.78M | $124,109 |
| 2026-07-10 | $0.7458 | $70.11M | $36,998 |
| 2026-07-09 | $0.7760 | $72.95M | $24,291 |
| 2026-07-08 | $0.7599 | $71.43M | $55,302 |
| 2026-07-07 | $0.7998 | $75.18M | $135,879 |
| 2026-07-06 | $0.7388 | $69.45M | $61,291 |
| 2026-07-05 | $0.7406 | $69.62M | $52,184 |
| 2026-07-04 | $0.7214 | $67.81M | $44,393 |
| 2026-07-03 | $0.7044 | $66.21M | $32,993 |
| 2026-07-02 | $0.6817 | $64.08M | $140,527 |
| 2026-07-01 | $0.6934 | $65.18M | $22,390 |
| 2026-06-30 | $0.6979 | $65.60M | $34,256 |
| 2026-06-29 | $0.7292 | $68.54M | $83,884 |
| 2026-06-28 | $0.7019 | $65.98M | $58,156 |
| 2026-06-27 | $0.6983 | $65.64M | $30,208 |
| 2026-06-26 | $0.7074 | $66.49M | $9,905 |
| 2026-06-25 | $0.7097 | $66.71M | $19,187 |
| 2026-06-24 | $0.7086 | $66.61M | $218,896 |
| 2026-06-23 | $0.7524 | $70.72M | $15,930 |
| 2026-06-22 | $0.7569 | $71.15M | $704.79 |
| 2026-06-21 | $0.7635 | $71.77M | $31,245 |
| 2026-06-20 | $0.7747 | $72.82M | $10,332 |
| 2026-06-19 | $0.7766 | $73.00M | $71,614 |
| 2026-06-18 | $0.7326 | $68.87M | $24,625 |
| 2026-06-17 | $0.7500 | $70.51M | $94,008 |
| 2026-06-16 | $0.6475 | $60.86M | $8,082 |
| 2026-06-15 | $0.6497 | $61.07M | $7,160 |
| 2026-06-14 | $0.6518 | $61.27M | $15,746 |
| 2026-06-13 | $0.6647 | $62.48M | $23,469 |
| 2026-06-12 | $0.6865 | $64.54M | $45,262 |
| 2026-06-11 | $0.7234 | $68.00M | $88,067 |
| 2026-06-10 | $0.6763 | $63.58M | $62,018 |
| 2026-06-09 | $0.6681 | $66.94M | $148,782 |
| 2026-06-08 | $0.6577 | $65.90M | $37,108 |
| 2026-06-07 | $0.6624 | $66.37M | $68,360 |
| 2026-06-06 | $0.7135 | $71.49M | $106,384 |
| 2026-06-05 | $0.7881 | $78.97M | $14,431 |
| 2026-06-04 | $0.7927 | $79.43M | $57,998 |
| 2026-06-03 | $0.7786 | $78.02M | $100,176 |
| 2026-06-02 | $0.7926 | $79.42M | $52,238 |
| 2026-06-01 | $0.7671 | $76.86M | $899,380 |
| 2026-05-31 | $0.6937 | $69.51M | $157,535 |
| 2026-05-30 | $0.8266 | $82.82M | $71,523 |
| 2026-05-29 | $0.8420 | $84.37M | $67,005 |
| 2026-05-28 | $0.8489 | $85.06M | $426,160 |
| 2026-05-27 | $0.8157 | $81.73M | $85,595 |
| 2026-05-26 | $0.8348 | $83.65M | $26,321 |
| 2026-05-25 | $0.8361 | $83.78M | $17,759 |
| 2026-05-24 | $0.8349 | $83.66M | $117,911 |
| 2026-05-23 | $0.8417 | $84.34M | $89,570 |
| 2026-05-22 | $0.8615 | $86.33M | $58,784 |
| 2026-05-21 | $0.8693 | $87.11M | $67,173 |
| 2026-05-20 | $0.8627 | $86.44M | $119,004 |
| 2026-05-19 | $0.8787 | $88.04M | $37,746 |
| 2026-05-18 | $0.8870 | $88.88M | $18,711 |
| 2026-05-17 | $0.8886 | $89.04M | $20,659 |
| 2026-05-16 | $0.8923 | $89.41M | $256,773 |
| 2026-05-15 | $0.8608 | $86.25M | $369,780 |
| 2026-05-14 | $0.8804 | $88.21M | $26,714 |
| 2026-05-13 | $0.8921 | $89.39M | $368,272 |
| 2026-05-12 | $0.9271 | $92.90M | $276,123 |
| 2026-05-11 | $0.9090 | $91.08M | $271,675 |
| 2026-05-10 | $0.8902 | $89.20M | $195,931 |
| 2026-05-09 | $0.8730 | $87.47M | $750,500 |
| 2026-05-08 | $0.8465 | $84.82M | $1.03M |
| 2026-05-07 | $0.9016 | $90.34M | $1.43M |
| 2026-05-06 | $0.7414 | $74.29M | $2.67M |
| 2026-05-05 | $0.6824 | $68.38M | $6.38M |
| 2026-05-04 | $0.9777 | $97.97M | $361,001 |
| 2026-05-03 | $0.9892 | $99.12M | $1.79M |
| 2026-05-02 | $1.00 | $100.21M | $3.03M |
| 2026-05-01 | $1.00 | $100.45M | $449,363 |
| 2026-04-30 | $0.9931 | $99.51M | $563,478 |
| 2026-04-29 | $1.00 | $100.35M | $300,695 |
| 2026-04-28 | $0.9950 | $99.70M | $835.81 |
| 2026-04-27 | $0.9857 | $98.76M | $11,421 |
| 2026-04-26 | $0.9895 | $99.15M | $1,335 |
| 2026-04-25 | $1.01 | $101.02M | $2,430 |
| 2026-04-24 | $1.00 | $100.46M | $216.76 |
| 2026-04-23 | $0.9968 | $99.88M | $52.05 |
| 2026-04-22 | $0.9822 | $98.42M | $888,350 |
| 2026-04-21 | $0.9784 | $98.04M | $568,277 |
| 2026-04-20 | $0.9776 | $97.96M | $119,440 |
| 2026-04-19 | $0.9821 | $98.41M | $82,967 |
| 2026-04-18 | $0.9884 | $99.04M | $141,879 |
| 2026-04-17 | $0.9884 | $99.04M | $839,325 |
| 2026-04-16 | $0.9906 | $99.26M | $306,719 |
| 2026-04-15 | $0.9897 | $99.17M | $338,798 |
| 2026-04-14 | $0.9901 | $99.21M | $96,145 |
| 2026-04-13 | $0.9981 | $100.01M | $159,190 |
| 2026-04-12 | $0.9921 | $99.41M | $295,861 |
| 2026-04-11 | $0.9886 | $99.05M | $390,488 |
| 2026-04-10 | $0.9873 | $98.93M | $138,217 |
| 2026-04-09 | $0.9815 | $98.35M | $79,787 |
| 2026-04-08 | $0.9790 | $98.09M | $332,403 |
| 2026-04-07 | $0.9839 | $98.58M | $520,286 |
| 2026-04-06 | $0.9907 | $99.27M | $84,125 |
| 2026-04-05 | $0.9897 | $99.17M | $189,330 |
| 2026-04-04 | $0.9908 | $99.28M | $328,501 |
| 2026-04-03 | $0.9910 | $99.30M | $477,084 |
| 2026-04-02 | $0.9902 | $99.22M | $190,246 |
| 2026-04-01 | $0.9903 | $99.23M | $106,233 |
| 2026-03-31 | $0.9913 | $99.33M | $125,078 |
| 2026-03-30 | $0.9906 | $99.26M | $146,182 |
| 2026-03-29 | $0.9900 | $99.20M | $234,976 |
| 2026-03-28 | $0.9887 | $99.06M | $421,650 |
| 2026-03-27 | $0.9867 | $98.87M | $1.42M |
| 2026-03-26 | $0.9907 | $99.27M | $242,468 |
| 2026-03-25 | $0.9908 | $99.28M | $658,013 |
| 2026-03-24 | $0.9928 | $99.48M | $552,651 |
| 2026-03-23 | $0.9892 | $101.10M | $743,881 |
| 2026-03-22 | $0.9902 | $101.20M | $447,150 |
| 2026-03-21 | $0.9857 | $100.74M | $2.06M |
| 2026-03-20 | $0.9811 | $100.27M | $1.55M |
| 2026-03-19 | $0.9851 | $108.06M | $372,748 |
| 2026-03-18 | $0.9905 | $108.66M | $1.26M |
| 2026-03-17 | $0.9937 | $109.01M | $1.37M |
| 2026-03-16 | $0.9914 | $108.76M | $580,947 |
| 2026-03-15 | $0.9920 | $108.82M | $907,995 |
| 2026-03-14 | $0.9910 | $108.71M | $1.34M |
| 2026-03-13 | $0.9899 | $108.59M | $714,062 |
| 2026-03-12 | $0.9908 | $108.69M | $361,722 |
| 2026-03-11 | $0.9911 | $108.73M | $2.11M |
| 2026-03-10 | $0.9883 | $108.42M | $2.89M |
| 2026-03-09 | $0.9922 | $108.85M | $1.29M |
| 2026-03-08 | $0.9933 | $108.97M | $1.01M |
| 2026-03-07 | $0.9937 | $109.01M | $1.81M |
| 2026-03-06 | $0.9942 | $109.06M | $1.82M |
| 2026-03-05 | $0.9946 | $109.11M | $850,818 |
| 2026-03-04 | $0.9946 | $109.10M | $218,196 |
| 2026-03-03 | $0.9975 | $109.42M | $613,244 |
| 2026-03-02 | $0.9954 | $109.20M | $437,297 |
| 2026-03-01 | $0.9960 | $109.27M | $2.40M |
| 2026-02-28 | $0.9950 | $108.61M | $1.01M |
| 2026-02-27 | $0.9960 | $108.71M | $566,470 |
| 2026-02-26 | $0.9975 | $108.88M | $1.19M |
| 2026-02-25 | $0.9955 | $108.66M | $1.35M |
| 2026-02-24 | $0.9953 | $108.64M | $1.06M |
| 2026-02-23 | $0.9957 | $108.68M | $330,381 |
| 2026-02-22 | $0.9955 | $108.66M | $37,628 |
| 2026-02-21 | $0.9958 | $108.69M | $54,232 |
| 2026-02-20 | $0.9964 | $108.76M | $497,044 |
| 2026-02-19 | $0.9967 | $108.79M | $302,807 |
| 2026-02-18 | $0.9961 | $108.72M | $811,496 |
| 2026-02-17 | $0.9956 | $108.68M | $1.48M |
| 2026-02-16 | $0.9951 | $108.61M | $1.02M |
| 2026-02-15 | $0.9953 | $108.63M | $394,422 |
| 2026-02-14 | $0.9951 | $108.62M | $512,005 |
| 2026-02-13 | $0.9943 | $108.53M | $1.90M |
| 2026-02-12 | $0.9961 | $108.72M | $1.09M |
| 2026-02-11 | $0.9968 | $108.80M | $1.01M |
| 2026-02-10 | $0.9955 | $108.66M | $1.02M |
| 2026-02-09 | $0.9946 | $108.56M | $863,880 |
| 2026-02-08 | $0.9941 | $108.51M | $1.16M |
| 2026-02-07 | $0.9930 | $108.39M | $3.95M |
| 2026-02-06 | $0.9883 | $107.87M | $6.02M |
| 2026-02-05 | $0.9913 | $108.20M | $1.36M |
| 2026-02-04 | $0.9925 | $108.33M | $2.32M |
| 2026-02-03 | $0.9937 | $108.47M | $3.61M |
| 2026-02-02 | $0.9923 | $108.31M | $2.41M |
| 2026-02-01 | $0.9939 | $108.48M | $13.17M |
| 2026-01-31 | $0.9962 | $108.74M | $621,497 |
| 2026-01-30 | $0.9956 | $108.67M | $365,220 |
| 2026-01-29 | $0.9957 | $108.68M | $343,784 |
| 2026-01-28 | $0.9953 | $108.64M | $50,799 |
| 2026-01-27 | $0.9946 | $108.56M | $119,010 |
| 2026-01-26 | $0.9953 | $108.63M | $96,647 |
| 2026-01-25 | $0.9950 | $108.60M | $549,655 |
| 2026-01-24 | $0.9956 | $108.68M | $307,800 |
| 2026-01-23 | $0.9952 | $108.63M | $162,098 |
| 2026-01-22 | $0.9950 | $108.61M | $158,676 |
| 2026-01-21 | $0.9955 | $108.66M | $665,823 |
| 2026-01-20 | $0.9947 | $108.57M | $18,879 |
| 2026-01-19 | $0.9972 | $108.85M | $181,194 |
| 2026-01-18 | $0.9961 | $108.73M | $18,990 |
| 2026-01-17 | $0.9976 | $108.89M | $558,145 |
| 2026-01-16 | $0.9999 | $109.14M | $152,389 |
| 2026-01-15 | $0.9975 | $108.88M | $529,731 |
| 2026-01-14 | $0.9957 | $108.68M | $1.06M |
| 2026-01-13 | $0.9986 | $9.56M | $295,002 |
| 2026-01-12 | $0.9974 | $9.02M | $604,873 |
| 2026-01-11 | $0.9987 | $9.03M | $224,971 |
| 2026-01-10 | $0.9969 | $9.01M | $173,453 |
| 2026-01-09 | $0.9974 | $9.01M | $888,268 |
| 2026-01-08 | $0.9962 | $9.00M | $85,435 |
| 2026-01-07 | $0.9963 | $9.01M | $22,736 |
| 2026-01-06 | $0.9865 | $8.92M | $291.34 |
| 2025-12-30 | $0.9998 | $9.04M | $3,338 |
| 2025-12-29 | $0.9998 | $9.04M | $29,886 |
| 2025-12-28 | $1.00 | $9.06M | $571.88 |
| 2025-12-27 | $1.00 | $9.03M | $11,241 |
| 2025-12-24 | $0.9987 | $9.05M | $4.95 |
| 2025-12-23 | $1.00 | $9.05M | $1,005 |
| 2025-12-22 | $1.00 | $9.00M | $91.77 |
| 2025-12-19 | $0.9987 | $9.07M | $178.05 |
| 2025-12-18 | $1.03 | $0.00 | $385.55 |
| 2025-12-17 | $0.9975 | $0.00 | $2.00 |