DYDX Coin Values DYDX
시가 총액
24시간 볼륨
2894
암호화폐58.85%
Bitcoin 공유dYdX (Native) Crypto Coin Rank 100
721,483,824 DYDX
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
dYdX (Native)
dYdX (Native) valuesUSD 가격 $ 1.21
$ 1.21
dYdX (Native) BTC 가격 0.00001316
0.00001316
dYdX (Native) 24시간 볼륨 $ 48,352,213
$ 48,352,213
dYdX (Native) 시가 총액 $ 873,899,095
$ 873,899,095
24시간 볼륨
525 BTC 1 H
0.08 %
24 H
-8.43 %
7 d
-27.68 %
오늘 dYdX (Native) 미국 달러의 가격은 현재입니다.
1.21
USD, 변환 된 경우 Bitcoin ~이다.
0.00001316
BTC. 총 721,483,824 DYDX 현재 시장에서 유통되고있다.. dYdX (Native) 가격에 변화가 생겼다. -8.43 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.484 M US dollars dYdX (Native) ~에 거래되었습니다 암호 교환. 도망 dYdX (Native)'s 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
dYdX (Native)
심볼
DYDX
알고리즘
N/A
BTC 가격
0.00001316 BTC
BTC 시장
9,491 BTC
BTC 24h Vol
525 BTC
암호화폐 총 채굴량
721,483,824 DYDX
1h
0.08 %
24h
-8.43 %
7d
-27.68 %
Reddit
N/A
웹사이트
N/A
Share dYdX (Native) Price
DYDX 차트
dYdX (Native) 가격 차트
DYDX 최고/최저 시세차트
dYdX (Native) 가격 최고/최저 시세차트
과거 데이터
dYdX (Native) Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2023-05-23 | $2.09 | $2.15 | $2.18 | $2.07 |
| 2023-05-24 | $2.15 | $2.02 | $2.15 | $1.98 |
| 2023-05-25 | $2.02 | $2.01 | $2.04 | $1.99 |
| 2023-05-26 | $2.01 | $2.01 | $2.04 | $1.98 |
| 2023-05-27 | $2.01 | $2.05 | $2.05 | $2.00 |
| 2023-05-28 | $2.05 | $2.10 | $2.11 | $2.04 |
| 2023-05-29 | $2.10 | $2.04 | $2.15 | $2.02 |
| 2023-05-30 | $2.04 | $2.13 | $2.15 | $2.02 |
| 2023-05-31 | $2.13 | $2.04 | $2.18 | $2.02 |
| 2023-06-01 | $2.04 | $2.01 | $2.05 | $1.98 |
| 2023-06-02 | $2.01 | $2.12 | $2.12 | $2.00 |
| 2023-06-03 | $2.12 | $2.08 | $2.12 | $2.06 |
| 2023-06-04 | $2.08 | $2.13 | $2.17 | $2.06 |
| 2023-06-05 | $2.13 | $2.13 | $2.13 | $2.13 |
| 2023-06-06 | $2.01 | $2.12 | $2.17 | $1.91 |
| 2023-06-07 | $2.12 | $1.96 | $2.12 | $1.94 |
| 2023-06-08 | $1.96 | $1.98 | $2.05 | $1.94 |
| 2023-06-09 | $1.98 | $1.96 | $2.02 | $1.94 |
| 2023-06-10 | $1.96 | $1.59 | $1.96 | $1.47 |
| 2023-06-11 | $1.59 | $1.59 | $1.59 | $1.59 |
| 2023-06-12 | $1.55 | $1.56 | $1.57 | $1.50 |
| 2023-06-13 | $1.56 | $1.60 | $1.65 | $1.56 |
| 2023-06-14 | $1.60 | $1.59 | $1.60 | $1.59 |
| 2023-06-30 | $1.99 | $2.06 | $2.09 | $1.87 |
| 2023-07-01 | $2.06 | $2.10 | $2.15 | $2.01 |
| 2023-07-02 | $2.10 | $2.13 | $2.15 | $2.06 |
| 2023-07-03 | $2.13 | $1.98 | $2.15 | $1.97 |
| 2023-07-04 | $1.98 | $1.98 | $1.98 | $1.97 |
| 2023-07-05 | $1.95 | $1.90 | $1.98 | $1.85 |
| 2023-07-06 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2023-07-10 | $1.83 | $1.85 | $1.89 | $1.77 |
| 2023-07-11 | $1.85 | $1.86 | $1.86 | $1.85 |
| 2023-07-14 | $2.02 | $2.10 | $2.25 | $2.02 |
| 2023-07-15 | $2.10 | $2.07 | $2.13 | $2.06 |
| 2023-07-16 | $2.07 | $2.04 | $2.13 | $2.03 |
| 2023-07-17 | $2.04 | $2.14 | $2.26 | $2.03 |
| 2023-07-18 | $2.14 | $2.02 | $2.16 | $2.01 |
| 2023-07-19 | $2.02 | $2.11 | $2.16 | $2.01 |
| 2023-07-20 | $2.11 | $2.15 | $2.27 | $2.11 |
| 2023-07-21 | $2.15 | $2.15 | $2.44 | $2.11 |
| 2023-07-22 | $2.15 | $2.11 | $2.17 | $2.09 |
| 2023-07-23 | $2.11 | $2.19 | $2.25 | $2.11 |
| 2023-07-24 | $2.19 | $2.07 | $2.21 | $2.06 |
| 2023-07-25 | $2.07 | $2.06 | $2.08 | $2.01 |
| 2023-07-26 | $2.06 | $2.07 | $2.10 | $2.03 |
| 2023-07-27 | $2.07 | $2.05 | $2.11 | $2.03 |
| 2023-07-28 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2023-07-31 | $2.05 | $2.13 | $2.16 | $2.02 |
| 2023-08-01 | $2.13 | $2.13 | $2.13 | $2.13 |
| 2023-08-02 | $2.03 | $1.97 | $2.00 | $1.93 |
| 2023-08-03 | $1.97 | $1.92 | $1.99 | $1.90 |
| 2023-08-04 | $1.91 | $1.91 | $1.91 | $1.91 |
| 2023-08-05 | $1.97 | $2.06 | $2.10 | $1.97 |
| 2023-08-06 | $2.06 | $2.04 | $2.08 | $2.03 |
| 2023-08-07 | $2.04 | $2.06 | $2.07 | $1.98 |
| 2023-08-08 | $2.06 | $2.09 | $2.14 | $2.07 |
| 2023-08-09 | $2.09 | $2.13 | $2.13 | $2.07 |
| 2023-08-10 | $2.13 | $2.19 | $2.21 | $2.12 |
| 2023-08-11 | $2.19 | $2.17 | $2.21 | $2.13 |
| 2023-08-12 | $2.17 | $2.23 | $2.24 | $2.16 |
| 2023-08-13 | $2.23 | $2.22 | $2.24 | $2.18 |
| 2023-08-14 | $2.21 | $2.21 | $2.21 | $2.21 |
| 2023-08-15 | $2.19 | $2.15 | $2.19 | $2.11 |
| 2023-08-16 | $2.15 | $2.00 | $2.18 | $1.96 |
| 2023-08-17 | $1.99 | $1.99 | $2.00 | $1.99 |
| 2023-08-31 | $2.13 | $2.21 | $2.27 | $2.11 |
| 2023-09-01 | $2.21 | $2.14 | $2.30 | $2.11 |
| 2023-09-02 | $2.14 | $2.02 | $2.15 | $2.00 |
| 2023-09-03 | $2.02 | $2.02 | $2.03 | $2.02 |
| 2023-09-05 | $2.08 | $2.11 | $2.12 | $2.07 |
| 2023-09-06 | $2.11 | $2.05 | $2.13 | $2.02 |
| 2023-09-07 | $2.05 | $2.06 | $2.12 | $2.04 |
| 2023-09-08 | $2.06 | $1.98 | $2.10 | $1.97 |
| 2023-09-09 | $1.98 | $1.99 | $2.04 | $1.94 |
| 2023-09-10 | $1.99 | $1.93 | $1.99 | $1.90 |
| 2023-09-11 | $1.93 | $1.87 | $1.94 | $1.83 |
| 2023-09-12 | $1.87 | $1.89 | $1.97 | $1.87 |
| 2023-09-13 | $1.89 | $1.89 | $1.89 | $1.89 |
| 2023-09-14 | $1.93 | $1.94 | $1.98 | $1.93 |
| 2023-09-15 | $1.94 | $1.97 | $1.98 | $1.94 |
| 2023-09-16 | $1.96 | $2.00 | $2.03 | $1.96 |
| 2023-09-17 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2023-09-30 | $1.95 | $1.97 | $1.98 | $1.94 |
| 2023-10-01 | $1.97 | $2.01 | $2.04 | $1.95 |
| 2023-10-02 | $2.01 | $2.05 | $2.11 | $2.00 |
| 2023-10-03 | $2.05 | $2.02 | $2.08 | $2.01 |
| 2023-10-04 | $2.02 | $1.98 | $2.05 | $1.95 |
| 2023-10-05 | $1.98 | $1.92 | $2.00 | $1.92 |
| 2023-10-06 | $1.92 | $1.99 | $2.00 | $1.96 |
| 2023-10-07 | $1.99 | $1.99 | $2.00 | $1.99 |
| 2023-10-08 | $2.06 | $2.01 | $2.10 | $2.00 |
| 2023-10-09 | $2.01 | $2.03 | $2.10 | $1.99 |
| 2023-10-10 | $2.03 | $1.91 | $2.04 | $1.89 |
| 2023-10-11 | $1.91 | $1.86 | $1.91 | $1.84 |
| 2023-10-12 | $1.86 | $1.83 | $1.86 | $1.81 |
| 2023-10-13 | $1.83 | $1.85 | $1.88 | $1.81 |
| 2023-10-14 | $1.85 | $1.83 | $1.87 | $1.83 |
| 2023-10-15 | $1.83 | $1.84 | $1.87 | $1.84 |
| 2023-10-16 | $1.84 | $1.85 | $1.85 | $1.84 |
| 2023-10-31 | $2.45 | $2.32 | $2.49 | $2.24 |
| 2023-11-01 | $2.32 | $2.37 | $2.43 | $2.22 |
| 2023-11-02 | $2.37 | $2.22 | $2.44 | $2.19 |
| 2023-11-03 | $2.22 | $2.30 | $2.32 | $2.14 |
| 2023-11-04 | $2.30 | $2.29 | $2.30 | $2.29 |
| 2023-11-05 | $2.36 | $2.37 | $2.40 | $2.32 |
| 2023-11-06 | $2.37 | $2.48 | $2.48 | $2.32 |
| 2023-11-07 | $2.48 | $2.49 | $2.49 | $2.48 |
| 2023-11-08 | $2.43 | $2.52 | $2.61 | $2.38 |
| 2023-11-09 | $2.52 | $2.52 | $2.52 | $2.52 |
| 2023-11-10 | $2.54 | $2.84 | $2.90 | $2.44 |
| 2023-11-11 | $2.84 | $2.97 | $3.27 | $2.72 |
| 2023-11-12 | $2.97 | $3.20 | $3.38 | $2.80 |
| 2023-11-13 | $3.20 | $3.01 | $3.40 | $2.93 |
| 2023-11-14 | $3.01 | $3.96 | $3.96 | $2.88 |
| 2023-11-15 | $3.96 | $3.93 | $4.28 | $3.89 |
| 2023-11-30 | $3.25 | $3.25 | $3.88 | $3.16 |
| 2023-12-01 | $3.25 | $3.10 | $3.25 | $2.56 |
| 2023-12-02 | $3.10 | $3.42 | $3.44 | $3.09 |
| 2023-12-03 | $3.42 | $3.34 | $3.48 | $3.28 |
| 2023-12-04 | $3.34 | $3.16 | $3.51 | $2.99 |
| 2023-12-05 | $3.16 | $3.09 | $3.24 | $3.00 |
| 2023-12-06 | $3.09 | $2.90 | $3.12 | $2.83 |
| 2023-12-07 | $2.90 | $3.05 | $3.10 | $2.75 |
| 2023-12-08 | $3.05 | $3.06 | $3.11 | $2.98 |
| 2023-12-09 | $3.06 | $2.93 | $3.24 | $2.90 |
| 2023-12-10 | $2.93 | $3.03 | $3.09 | $2.88 |
| 2023-12-11 | $3.03 | $2.85 | $3.05 | $2.58 |
| 2023-12-12 | $2.85 | $2.89 | $2.94 | $2.80 |
| 2023-12-13 | $2.89 | $2.85 | $2.91 | $2.68 |
| 2023-12-14 | $2.85 | $2.95 | $3.02 | $2.77 |
| 2023-12-15 | $2.95 | $2.94 | $2.95 | $2.94 |
| 2023-12-31 | $3.04 | $2.94 | $3.10 | $2.88 |
| 2024-01-01 | $2.94 | $3.08 | $3.08 | $2.90 |
| 2024-01-02 | $3.08 | $3.03 | $3.18 | $2.97 |
| 2024-01-03 | $3.03 | $2.67 | $3.12 | $2.47 |
| 2024-01-04 | $2.67 | $2.73 | $2.76 | $2.62 |
| 2024-01-05 | $2.73 | $2.64 | $2.76 | $2.50 |
| 2024-01-06 | $2.64 | $2.64 | $2.64 | $2.64 |
| 2024-01-07 | $2.58 | $2.49 | $2.66 | $2.45 |
| 2024-01-08 | $2.49 | $2.62 | $2.62 | $2.28 |
| 2024-01-09 | $2.62 | $2.44 | $2.62 | $2.32 |
| 2024-01-10 | $2.44 | $2.44 | $2.44 | $2.44 |
| 2024-01-12 | $2.80 | $2.76 | $2.94 | $2.62 |
| 2024-01-13 | $2.76 | $2.76 | $2.76 | $2.76 |
| 2024-01-31 | $2.79 | $2.63 | $2.81 | $2.60 |
| 2024-02-01 | $2.63 | $2.66 | $2.68 | $2.48 |
| 2024-02-02 | $2.66 | $2.83 | $2.83 | $2.66 |
| 2024-02-03 | $2.83 | $2.68 | $2.84 | $2.67 |
| 2024-02-04 | $2.68 | $2.62 | $2.70 | $2.62 |
| 2024-02-05 | $2.62 | $2.74 | $2.74 | $2.58 |
| 2024-02-06 | $2.74 | $2.79 | $2.81 | $2.70 |
| 2024-02-07 | $2.79 | $2.79 | $2.79 | $2.79 |
| 2024-02-09 | $2.80 | $3.00 | $3.05 | $2.80 |
| 2024-02-10 | $3.00 | $3.00 | $3.00 | $3.00 |
| 2024-02-11 | $2.95 | $2.88 | $3.03 | $2.86 |
| 2024-02-12 | $2.88 | $3.03 | $3.04 | $2.82 |
| 2024-02-13 | $3.03 | $3.13 | $3.14 | $2.97 |
| 2024-02-14 | $3.13 | $3.16 | $3.18 | $3.06 |
| 2024-02-15 | $3.16 | $3.16 | $3.16 | $3.16 |
| 2024-02-29 | $3.40 | $3.33 | $3.62 | $3.23 |
| 2024-03-01 | $3.33 | $3.58 | $3.60 | $3.30 |
| 2024-03-02 | $3.58 | $3.79 | $3.84 | $3.50 |
| 2024-03-03 | $3.79 | $3.66 | $3.87 | $3.39 |
| 2024-03-04 | $3.66 | $3.70 | $3.89 | $3.51 |
| 2024-03-05 | $3.70 | $3.67 | $4.08 | $3.16 |
| 2024-03-06 | $3.67 | $4.12 | $4.26 | $3.58 |
| 2024-03-07 | $4.12 | $4.38 | $4.53 | $3.96 |
| 2024-03-08 | $4.38 | $4.21 | $4.40 | $4.08 |
| 2024-03-09 | $4.21 | $4.20 | $4.21 | $4.20 |
| 2024-03-10 | $4.20 | $4.04 | $4.25 | $3.93 |
| 2024-03-11 | $4.04 | $4.08 | $4.15 | $3.87 |
| 2024-03-12 | $4.08 | $4.06 | $4.10 | $3.75 |
| 2024-03-13 | $4.06 | $4.00 | $4.15 | $3.88 |
| 2024-03-14 | $4.00 | $3.95 | $4.15 | $3.71 |
| 2024-03-15 | $3.95 | $3.72 | $3.98 | $3.45 |
| 2024-03-16 | $3.72 | $3.51 | $3.81 | $3.43 |
| 2024-03-17 | $3.51 | $3.57 | $3.62 | $3.33 |
| 2024-03-18 | $3.57 | $3.57 | $3.57 | $3.56 |
| 2024-03-31 | $3.38 | $3.45 | $3.45 | $3.37 |
| 2024-04-01 | $3.45 | $3.27 | $3.45 | $3.16 |
| 2024-04-02 | $3.27 | $3.07 | $3.28 | $3.01 |
| 2024-04-03 | $3.07 | $3.04 | $3.15 | $2.96 |
| 2024-04-04 | $3.04 | $2.98 | $3.11 | $2.93 |
| 2024-04-05 | $2.98 | $2.94 | $3.01 | $2.79 |
| 2024-04-06 | $2.94 | $2.96 | $2.98 | $2.92 |
| 2024-04-07 | $2.96 | $3.09 | $3.11 | $2.95 |
| 2024-04-08 | $3.09 | $3.20 | $3.24 | $3.04 |
| 2024-04-09 | $3.20 | $3.05 | $3.21 | $2.91 |
| 2024-04-10 | $3.05 | $3.04 | $3.15 | $3.03 |
| 2024-04-11 | $3.04 | $2.98 | $3.05 | $2.94 |
| 2024-04-12 | $2.98 | $2.33 | $3.02 | $2.10 |
| 2024-04-13 | $2.32 | $1.98 | $2.47 | $1.63 |
| 2024-04-14 | $1.98 | $2.18 | $2.19 | $1.91 |
| 2024-04-15 | $2.18 | $2.09 | $2.30 | $1.99 |
| 2024-04-16 | $2.09 | $2.13 | $2.15 | $1.99 |
| 2024-04-17 | $2.13 | $2.12 | $2.13 | $2.12 |
| 2024-04-30 | $2.13 | $2.01 | $2.16 | $1.93 |
| 2024-05-01 | $2.01 | $2.01 | $2.01 | $2.01 |
| 2024-05-02 | $2.05 | $2.10 | $2.14 | $2.00 |
| 2024-05-03 | $2.10 | $2.19 | $2.27 | $2.18 |
| 2024-05-04 | $2.19 | $2.16 | $2.19 | $2.16 |
| 2024-05-05 | $2.16 | $2.27 | $2.30 | $2.12 |
| 2024-05-06 | $2.27 | $2.19 | $2.25 | $2.18 |
| 2024-05-07 | $2.19 | $2.09 | $2.16 | $2.09 |
| 2024-05-08 | $2.10 | $2.10 | $2.15 | $2.05 |
| 2024-05-09 | $2.10 | $2.16 | $2.17 | $2.06 |
| 2024-05-10 | $2.16 | $2.03 | $2.22 | $2.02 |
| 2024-05-11 | $2.03 | $2.01 | $2.06 | $2.00 |
| 2024-05-12 | $2.01 | $2.01 | $2.05 | $2.00 |
| 2024-05-13 | $2.01 | $1.98 | $2.05 | $1.93 |
| 2024-05-14 | $1.98 | $1.87 | $1.99 | $1.87 |
| 2024-05-15 | $1.87 | $2.04 | $2.07 | $1.85 |
| 2024-05-16 | $2.04 | $2.03 | $2.07 | $1.96 |
| 2024-05-17 | $2.03 | $2.03 | $2.03 | $2.03 |
| 2024-05-31 | $2.00 | $2.00 | $2.03 | $1.97 |
| 2024-06-01 | $2.00 | $2.04 | $2.05 | $1.99 |
| 2024-06-02 | $2.04 | $2.00 | $2.07 | $2.00 |
| 2024-06-03 | $2.00 | $1.98 | $2.06 | $1.98 |
| 2024-06-04 | $1.98 | $2.08 | $2.08 | $1.97 |
| 2024-06-05 | $2.07 | $2.09 | $2.12 | $2.06 |
| 2024-06-06 | $2.09 | $2.17 | $2.20 | $2.08 |
| 2024-06-07 | $2.17 | $2.17 | $2.17 | $2.17 |
| 2024-06-08 | $1.91 | $1.85 | $1.94 | $1.83 |
| 2024-06-09 | $1.85 | $1.91 | $1.91 | $1.82 |
| 2024-06-10 | $1.91 | $1.84 | $1.91 | $1.83 |
| 2024-06-11 | $1.84 | $1.67 | $1.85 | $1.65 |
| 2024-06-12 | $1.67 | $1.75 | $1.81 | $1.63 |
| 2024-06-13 | $1.75 | $1.61 | $1.76 | $1.60 |
| 2024-06-14 | $1.61 | $1.53 | $1.65 | $1.49 |
| 2024-06-15 | $1.53 | $1.54 | $1.58 | $1.51 |
| 2024-06-16 | $1.54 | $1.53 | $1.55 | $1.51 |
| 2024-06-17 | $1.53 | $1.42 | $1.55 | $1.37 |
| 2024-06-18 | $1.42 | $1.43 | $1.43 | $1.42 |
| 2024-06-30 | $1.34 | $1.39 | $1.40 | $1.32 |
| 2024-07-01 | $1.39 | $1.33 | $1.41 | $1.33 |
| 2024-07-02 | $1.33 | $1.35 | $1.36 | $1.33 |
| 2024-07-03 | $1.35 | $1.26 | $1.36 | $1.24 |
| 2024-07-04 | $1.26 | $1.17 | $1.26 | $1.16 |
| 2024-07-05 | $1.17 | $1.21 | $1.24 | $1.01 |
| 2024-07-06 | $1.21 | $1.31 | $1.32 | $1.20 |
| 2024-07-07 | $1.31 | $1.25 | $1.32 | $1.24 |
| 2024-07-08 | $1.25 | $1.26 | $1.34 | $1.21 |
| 2024-07-09 | $1.26 | $1.30 | $1.31 | $1.29 |
| 2024-07-10 | $1.30 | $1.33 | $1.42 | $1.28 |
| 2024-07-11 | $1.33 | $1.29 | $1.36 | $1.29 |
| 2024-07-12 | $1.29 | $1.29 | $1.30 | $1.29 |
| 2024-07-13 | $1.33 | $1.33 | $1.36 | $1.31 |
| 2024-07-14 | $1.33 | $1.39 | $1.40 | $1.32 |
| 2024-07-15 | $1.39 | $1.45 | $1.45 | $1.39 |
| 2024-07-16 | $1.45 | $1.40 | $1.46 | $1.35 |
| 2024-07-17 | $1.40 | $1.38 | $1.44 | $1.38 |
| 2024-07-18 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2024-07-31 | $1.25 | $1.19 | $1.27 | $1.19 |
| 2024-08-01 | $1.19 | $1.18 | $1.21 | $1.09 |
| 2024-08-02 | $1.18 | $1.10 | $1.19 | $1.08 |
| 2024-08-03 | $1.10 | $1.07 | $1.13 | $1.04 |
| 2024-08-04 | $1.07 | $1.08 | $1.12 | $1.01 |
| 2024-08-05 | $1.08 | $0.9353000 | $1.09 | $0.8475000 |
| 2024-08-06 | $0.9353000 | $0.9697000 | $1.01 | $0.9333000 |
| 2024-08-07 | $0.9697000 | $0.9233000 | $1.00 | $0.9121000 |
| 2024-08-08 | $0.9233000 | $1.03 | $1.03 | $0.9101000 |
| 2024-08-09 | $1.03 | $1.03 | $1.04 | $0.9998000 |
| 2024-08-10 | $1.03 | $1.04 | $1.06 | $1.02 |
| 2024-08-11 | $1.04 | $0.9828000 | $1.08 | $0.9773000 |
| 2024-08-12 | $0.9828000 | $1.07 | $1.08 | $0.9827000 |
| 2024-08-13 | $1.07 | $1.08 | $1.09 | $1.03 |
| 2024-08-14 | $1.08 | $1.07 | $1.09 | $1.05 |
| 2024-08-15 | $1.07 | $1.03 | $1.09 | $1.00 |
| 2024-08-16 | $1.03 | $1.04 | $1.05 | $1.00 |
| 2024-08-17 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2025-01-24 | $1.17 | $1.15 | $1.21 | $1.13 |
| 2025-01-25 | $1.15 | $1.14 | $1.16 | $1.13 |
| 2025-01-26 | $1.14 | $1.13 | $1.19 | $1.12 |
| 2025-01-27 | $1.13 | $1.09 | $1.13 | $0.9900000 |
| 2025-01-28 | $1.09 | $0.9806000 | $1.10 | $0.9731000 |
| 2025-01-29 | $0.9806000 | $1.02 | $1.06 | $0.9803000 |
| 2025-01-30 | $1.02 | $1.08 | $1.10 | $1.01 |
| 2025-01-31 | $1.07 | $1.08 | $1.08 | $1.07 |
| 2025-02-02 | $0.9895000 | $0.8454000 | $1.02 | $0.7821000 |
| 2025-02-03 | $0.8454000 | $0.8191000 | $0.8454000 | $0.5746000 |
| 2025-02-04 | $0.8191000 | $0.7661000 | $0.8224000 | $0.7280000 |
| 2025-02-05 | $0.7661000 | $0.7579000 | $0.7847000 | $0.7440000 |
| 2025-02-06 | $0.7566000 | $0.7602000 | $0.7640000 | $0.7553000 |
| 2025-02-07 | $0.7022000 | $0.7090000 | $0.7640000 | $0.6862000 |
| 2025-02-08 | $0.7090000 | $0.7091000 | $0.7091000 | $0.7090000 |
| 2025-02-09 | $0.7472000 | $0.7468000 | $0.7707000 | $0.7115000 |
| 2025-02-10 | $0.7468000 | $0.7600000 | $0.7658000 | $0.7190000 |
| 2025-02-11 | $0.7600000 | $0.7480000 | $0.8003000 | $0.7358000 |
| 2025-02-12 | $0.7480000 | $0.8019000 | $0.8132000 | $0.7209000 |
| 2025-02-13 | $0.8019000 | $0.7805000 | $0.8180000 | $0.7577000 |
| 2025-02-14 | $0.7805000 | $0.8069000 | $0.8313000 | $0.7781000 |
| 2025-02-15 | $0.8069000 | $0.7872000 | $0.8248000 | $0.7830000 |
| 2025-02-16 | $0.7872000 | $0.7801000 | $0.8018000 | $0.7700000 |
| 2025-02-17 | $0.7801000 | $0.7873000 | $0.8174000 | $0.7620000 |
| 2025-02-18 | $0.7873000 | $0.7530000 | $0.7886000 | $0.7266000 |
| 2025-02-19 | $0.7530000 | $0.7716000 | $0.7867000 | $0.7529000 |
| 2025-02-20 | $0.7716000 | $0.7748000 | $0.7748000 | $0.7716000 |
| 2025-02-21 | $0.8034000 | $0.7791000 | $0.8568000 | $0.7642000 |
| 2025-02-22 | $0.7791000 | $0.8093000 | $0.8101000 | $0.7741000 |
| 2025-02-23 | $0.8093000 | $0.8053000 | $0.8093000 | $0.8053000 |
| 2025-02-28 | $0.7169000 | $0.7090000 | $0.7195000 | $0.6521000 |
| 2025-03-01 | $0.7090000 | $0.6872000 | $0.7149000 | $0.6732000 |
| 2025-03-02 | $0.6872000 | $0.7691000 | $0.7720000 | $0.6809000 |
| 2025-03-03 | $0.7691000 | $0.6594000 | $0.7706000 | $0.6476000 |
| 2025-03-04 | $0.6594000 | $0.6254000 | $0.6617000 | $0.5664000 |
| 2025-03-05 | $0.6254000 | $0.6514000 | $0.6610000 | $0.6163000 |
| 2025-03-06 | $0.6514000 | $0.6596000 | $0.6780000 | $0.6432000 |
| 2025-03-07 | $0.6596000 | $0.6530000 | $0.6859000 | $0.6245000 |
| 2025-03-08 | $0.6530000 | $0.6400000 | $0.6610000 | $0.6351000 |
| 2025-03-09 | $0.6400000 | $0.5709000 | $0.6440000 | $0.5628000 |
| 2025-03-10 | $0.5709000 | $0.5493000 | $0.6126000 | $0.5257000 |
| 2025-03-11 | $0.5493000 | $0.5493000 | $0.5493000 | $0.5493000 |
| 2025-03-12 | $0.5840000 | $0.6090000 | $0.6196000 | $0.5760000 |
| 2025-03-13 | $0.6090000 | $0.6114000 | $0.6211000 | $0.5895000 |
| 2025-03-14 | $0.6114000 | $0.6125000 | $0.6334000 | $0.6080000 |
| 2025-03-15 | $0.6125000 | $0.6352000 | $0.6450000 | $0.6125000 |
| 2025-03-16 | $0.6352000 | $0.6126000 | $0.6450000 | $0.6040000 |
| 2025-03-17 | $0.6126000 | $0.6400000 | $0.6500000 | $0.6092000 |
| 2025-03-18 | $0.6400000 | $0.6400000 | $0.6400000 | $0.6400000 |
| 2025-03-31 | $0.6371000 | $0.6293000 | $0.6442000 | $0.6100000 |
| 2025-04-01 | $0.6293000 | $0.6501000 | $0.6733000 | $0.6270000 |
| 2025-04-02 | $0.6501000 | $0.5971000 | $0.6501000 | $0.5846000 |
| 2025-04-03 | $0.5956000 | $0.6012000 | $0.6013000 | $0.5931000 |
| 2025-04-04 | $0.6156000 | $0.6250000 | $0.6338000 | $0.5964000 |
| 2025-04-05 | $0.6250000 | $0.6150000 | $0.6323000 | $0.6050000 |
| 2025-04-06 | $0.6150000 | $0.5410000 | $0.6150000 | $0.5222000 |
| 2025-04-07 | $0.5410000 | $0.5559000 | $0.5735000 | $0.5011000 |
| 2025-04-08 | $0.5559000 | $0.5150000 | $0.5712000 | $0.5075000 |
| 2025-04-09 | $0.5150000 | $0.5640000 | $0.5684000 | $0.4971000 |
| 2025-04-10 | $0.5640000 | $0.5486000 | $0.5640000 | $0.5306000 |
| 2025-04-11 | $0.5486000 | $0.5630000 | $0.5691000 | $0.5486000 |
| 2025-04-12 | $0.5630000 | $0.5780000 | $0.5829000 | $0.5500000 |
| 2025-04-13 | $0.5780000 | $0.5460000 | $0.5790000 | $0.5403000 |
| 2025-04-14 | $0.5460000 | $0.5541000 | $0.5711000 | $0.5459000 |
| 2025-04-15 | $0.5541000 | $0.5540000 | $0.5541000 | $0.5540000 |
| 2025-05-02 | $0.6629000 | $0.6411000 | $0.6730000 | $0.6304000 |
| 2025-05-03 | $0.6411000 | $0.6120000 | $0.6483000 | $0.6103000 |
| 2025-05-04 | $0.6120000 | $0.5850000 | $0.6120000 | $0.5781000 |
| 2025-05-05 | $0.5850000 | $0.5831000 | $0.5970000 | $0.5749000 |
| 2025-05-06 | $0.5831000 | $0.5580000 | $0.5870000 | $0.5360000 |
| 2025-05-07 | $0.5580000 | $0.5655000 | $0.5680000 | $0.5450000 |
| 2025-05-08 | $0.5655000 | $0.5652000 | $0.5657000 | $0.5652000 |
| 2025-05-09 | $0.6380000 | $0.6871000 | $0.6921000 | $0.6353000 |
| 2025-05-10 | $0.6871000 | $0.7540000 | $0.7559000 | $0.6830000 |
| 2025-05-11 | $0.7540000 | $0.7041000 | $0.7612000 | $0.6916000 |
| 2025-05-12 | $0.7041000 | $0.7109000 | $0.7496000 | $0.6756000 |
| 2025-05-13 | $0.7109000 | $0.7269000 | $0.7384000 | $0.6619000 |
| 2025-05-14 | $0.7269000 | $0.6913000 | $0.7428000 | $0.6865000 |
| 2025-05-15 | $0.6913000 | $0.6927000 | $0.6927000 | $0.6913000 |
| 2025-05-16 | $0.6404000 | $0.6466000 | $0.6869000 | $0.6403000 |
| 2025-05-17 | $0.6466000 | $0.6466000 | $0.6466000 | $0.6466000 |
| 2025-05-31 | $0.5324000 | $0.5502000 | $0.5532000 | $0.5087000 |
| 2025-06-01 | $0.5502000 | $0.5496000 | $0.5502000 | $0.5496000 |
| 2025-06-03 | $0.5841000 | $0.5738000 | $0.5978000 | $0.5701000 |
| 2025-06-04 | $0.5738000 | $0.5498000 | $0.5841000 | $0.5451000 |
| 2025-06-05 | $0.5498000 | $0.5166000 | $0.5657000 | $0.5066000 |
| 2025-06-06 | $0.5161000 | $0.5148000 | $0.5162000 | $0.5136000 |
| 2025-06-07 | $0.5247000 | $0.5382000 | $0.5441000 | $0.5234000 |
| 2025-06-08 | $0.5382000 | $0.5311000 | $0.5432000 | $0.5308000 |
| 2025-06-09 | $0.5311000 | $0.5315000 | $0.5315000 | $0.5309000 |
| 2025-06-10 | $0.5629000 | $0.6136000 | $0.6140000 | $0.5557000 |
| 2025-06-11 | $0.6136000 | $0.5779000 | $0.6149000 | $0.5725000 |
| 2025-06-12 | $0.5779000 | $0.5749000 | $0.5779000 | $0.5749000 |
| 2025-06-13 | $0.5287000 | $0.5271000 | $0.5287000 | $0.4872000 |
| 2025-06-14 | $0.5271000 | $0.5156000 | $0.5271000 | $0.5059000 |
| 2025-06-15 | $0.5156000 | $0.5155000 | $0.5156000 | $0.5155000 |
| 2025-06-16 | $0.5198000 | $0.5103000 | $0.5394000 | $0.5103000 |
| 2025-06-17 | $0.5103000 | $0.5090000 | $0.5251000 | $0.4902000 |
| 2025-06-18 | $0.5090000 | $0.5089000 | $0.5090000 | $0.5089000 |
| 2025-06-19 | $0.5088000 | $0.5104000 | $0.5170000 | $0.4992000 |
| 2025-06-20 | $0.5104000 | $0.5102000 | $0.5106000 | $0.5102000 |
| 2025-06-21 | $0.4833000 | $0.4517000 | $0.4918000 | $0.4380000 |
| 2025-06-22 | $0.4517000 | $0.4371000 | $0.4583000 | $0.4149000 |
| 2025-06-23 | $0.4371000 | $0.4371000 | $0.4371000 | $0.4371000 |
| 2025-06-30 | $0.5382000 | $0.5188000 | $0.5482000 | $0.5170000 |
| 2025-07-01 | $0.5195000 | $0.5216000 | $0.5218000 | $0.5195000 |
| 2025-07-02 | $0.4996000 | $0.5429000 | $0.5538000 | $0.4996000 |
| 2025-07-03 | $0.5429000 | $0.5516000 | $0.5576000 | $0.5403000 |
| 2025-07-04 | $0.5530000 | $0.5514000 | $0.5530000 | $0.5514000 |
| 2025-07-05 | $0.5256000 | $0.5178000 | $0.5295000 | $0.5090000 |
| 2025-07-06 | $0.5178000 | $0.5237000 | $0.5335000 | $0.5082000 |
| 2025-07-07 | $0.5237000 | $0.5207000 | $0.5338000 | $0.5157000 |
| 2025-07-08 | $0.5213000 | $0.5204000 | $0.5214000 | $0.5202000 |
| 2025-07-09 | $0.5346000 | $0.5688000 | $0.5731000 | $0.5294000 |
| 2025-07-10 | $0.5688000 | $0.6140000 | $0.6152000 | $0.5632000 |
| 2025-07-11 | $0.6140000 | $0.6091000 | $0.6393000 | $0.5988000 |
| 2025-07-12 | $0.6094000 | $0.6103000 | $0.6119000 | $0.6089000 |
| 2025-07-13 | $0.5994000 | $0.5997000 | $0.6149000 | $0.5934000 |
| 2025-07-14 | $0.5997000 | $0.6006000 | $0.6310000 | $0.5900000 |
| 2025-07-15 | $0.6006000 | $0.6411000 | $0.6455000 | $0.5832000 |
| 2025-07-16 | $0.6411000 | $0.6508000 | $0.6657000 | $0.6313000 |
| 2025-07-17 | $0.6488000 | $0.6481000 | $0.6526000 | $0.6479000 |
| 2025-07-31 | $0.5928000 | $0.5608000 | $0.6052000 | $0.5608000 |
| 2025-08-01 | $0.5608000 | $0.5419000 | $0.5663000 | $0.5219000 |
| 2025-08-02 | $0.5419000 | $0.5362000 | $0.5450000 | $0.5210000 |
| 2025-08-03 | $0.5362000 | $0.5460000 | $0.5489000 | $0.5309000 |
| 2025-08-04 | $0.5460000 | $0.5773000 | $0.5796000 | $0.5460000 |
| 2025-08-05 | $0.5773000 | $0.5519000 | $0.5779000 | $0.5366000 |
| 2025-08-06 | $0.5519000 | $0.5905000 | $0.5953000 | $0.5387000 |
| 2025-08-07 | $0.5905000 | $0.6126000 | $0.6192000 | $0.5880000 |
| 2025-08-08 | $0.6126000 | $0.6383000 | $0.6406000 | $0.6075000 |
| 2025-08-09 | $0.6383000 | $0.6675000 | $0.6754000 | $0.6376000 |
| 2025-08-10 | $0.6675000 | $0.6582000 | $0.6813000 | $0.6383000 |
| 2025-08-11 | $0.6582000 | $0.6550000 | $0.6582000 | $0.6548000 |
| 2025-08-12 | $0.6282000 | $0.6707000 | $0.6796000 | $0.6214000 |
| 2025-08-13 | $0.6707000 | $0.7387000 | $0.7586000 | $0.6642000 |
| 2025-08-14 | $0.7393000 | $0.7449000 | $0.7451000 | $0.7384000 |
| 2025-08-15 | $0.6644000 | $0.6543000 | $0.6884000 | $0.6339000 |
| 2025-08-16 | $0.6543000 | $0.6621000 | $0.6716000 | $0.6484000 |
| 2025-08-17 | $0.6646000 | $0.6642000 | $0.6650000 | $0.6637000 |
| 2025-08-31 | $0.6096000 | $0.5996000 | $0.6200000 | $0.5990000 |
| 2025-09-01 | $0.5996000 | $0.5770000 | $0.6210000 | $0.5696000 |
| 2025-09-02 | $0.5770000 | $0.6002000 | $0.6006000 | $0.5691000 |
| 2025-09-03 | $0.6001000 | $0.6025000 | $0.6026000 | $0.6001000 |
| 2025-09-04 | $0.5976000 | $0.5682000 | $0.6018000 | $0.5654000 |
| 2025-09-05 | $0.5674000 | $0.5704000 | $0.5707000 | $0.5673000 |
| 2025-09-07 | $0.5970000 | $0.6006000 | $0.6042000 | $0.5914000 |
| 2025-09-08 | $0.6006000 | $0.6179000 | $0.6203000 | $0.5961000 |
| 2025-09-09 | $0.6179000 | $0.6283000 | $0.6417000 | $0.6136000 |
| 2025-09-10 | $0.6280000 | $0.6287000 | $0.6295000 | $0.6280000 |
| 2025-09-11 | $0.6385000 | $0.6651000 | $0.6653000 | $0.6367000 |
| 2025-09-12 | $0.6637000 | $0.6647000 | $0.6656000 | $0.6635000 |
| 2025-09-14 | $0.6686000 | $0.6403000 | $0.6720000 | $0.6302000 |
| 2025-09-15 | $0.6399000 | $0.6407000 | $0.6411000 | $0.6394000 |
| 2025-09-23 | $0.6107000 | $0.5979000 | $0.6163000 | $0.5856000 |
| 2025-09-24 | $0.5975000 | $0.6001000 | $0.6013000 | $0.5971000 |
| 2025-09-30 | $0.6062000 | $0.5871000 | $0.6062000 | $0.5693000 |
| 2025-10-01 | $0.5883000 | $0.5859000 | $0.5890000 | $0.5858000 |
| 2025-10-02 | $0.6139000 | $0.6326000 | $0.6405000 | $0.6121000 |
| 2025-10-03 | $0.6337000 | $0.6285000 | $0.6343000 | $0.6284000 |
| 2025-10-04 | $0.6404000 | $0.6145000 | $0.6413000 | $0.6082000 |
| 2025-10-05 | $0.6144000 | $0.6144000 | $0.6151000 | $0.6144000 |
| 2025-10-17 | $0.3343000 | $0.3265000 | $0.3417000 | $0.3083000 |
| 2025-10-18 | $0.3265000 | $0.3303000 | $0.3352000 | $0.3250000 |
| 2025-10-19 | $0.3295000 | $0.3283000 | $0.3297000 | $0.3281000 |
| 2025-10-20 | $0.3368000 | $0.3406000 | $0.3541000 | $0.3327000 |
| 2025-10-21 | $0.3406000 | $0.3293000 | $0.3551000 | $0.3259000 |
| 2025-10-22 | $0.3293000 | $0.3118000 | $0.3349000 | $0.3006000 |
| 2025-10-23 | $0.3119000 | $0.3123000 | $0.3129000 | $0.3115000 |
| 2025-10-24 | $0.3223000 | $0.3342000 | $0.3358000 | $0.3195000 |
| 2025-10-25 | $0.3339000 | $0.3325000 | $0.3340000 | $0.3325000 |
| 2025-10-29 | $0.3268000 | $0.3361000 | $0.3463000 | $0.3248000 |
| 2025-10-30 | $0.3365000 | $0.3351000 | $0.3373000 | $0.3351000 |
| 2025-11-01 | $0.2954000 | $0.3125000 | $0.3162000 | $0.2901000 |
| 2025-11-02 | $0.3125000 | $0.3219000 | $0.3245000 | $0.3092000 |
| 2025-11-03 | $0.3219000 | $0.2705000 | $0.3229000 | $0.2605000 |
| 2025-11-04 | $0.2705000 | $0.2704000 | $0.2805000 | $0.2500000 |
| 2025-11-05 | $0.2704000 | $0.2880000 | $0.2907000 | $0.2546000 |
| 2025-11-06 | $0.2880000 | $0.2900000 | $0.2900000 | $0.2727000 |
| 2025-11-07 | $0.2900000 | $0.3317000 | $0.3423000 | $0.2850000 |
| 2025-11-08 | $0.3317000 | $0.3313000 | $0.3400000 | $0.3241000 |
| 2025-11-09 | $0.3313000 | $0.3310000 | $0.3317000 | $0.3302000 |
| 2025-11-12 | $0.3104000 | $0.3033000 | $0.3415000 | $0.2979000 |
| 2025-11-13 | $0.3036000 | $0.3059000 | $0.3062000 | $0.3035000 |
| 2025-11-15 | $0.2917000 | $0.2963000 | $0.3128000 | $0.2911000 |
| 2025-11-16 | $0.2963000 | $0.2863000 | $0.3094000 | $0.2746000 |
| 2025-11-17 | $0.2863000 | $0.2858000 | $0.2870000 | $0.2855000 |
| 2025-11-18 | $0.2750000 | $0.2877000 | $0.2906000 | $0.2714000 |
| 2025-11-19 | $0.2878000 | $0.2866000 | $0.2878000 | $0.2861000 |
| 2025-11-20 | $0.2776000 | $0.2650000 | $0.2918000 | $0.2583000 |
| 2025-11-21 | $0.2650000 | $0.2365000 | $0.2708000 | $0.2271000 |
| 2025-11-22 | $0.2365000 | $0.2385000 | $0.2418000 | $0.2282000 |
| 2025-11-23 | $0.2380000 | $0.2380000 | $0.2382000 | $0.2374000 |
| 2025-12-06 | $0.2217000 | $0.2207000 | $0.2249000 | $0.2159000 |
| 2025-12-07 | $0.2213000 | $0.2212000 | $0.2220000 | $0.2211000 |
Crypto 뉴스 레터 받기