Lịch sử giá API3

일별 시가·고가·저가·종가·거래량(UTC), API3 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 API3

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	—	—	—	—	—	—	—	—	—	—	-2.2%	—	-2%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 02.	$0.2227	$0.2409	$0.2140	$0.2388	$381.99K	—	+7.23%
2026. 11. 02.	$0.2341	$0.2366	$0.2264	$0.2306	$293.36K	$33.81M	-1.50%
2026. 11. 01.	$0.2348	$0.2353	$0.2192	$0.2294	$67.93K	—	-2.30%
2026. 11. 01.	$0.2358	$0.2392	$0.2287	$0.2342	$148.24K	$34.34M	-0.68%
2026. 10. 31.	$0.2391	$0.2405	$0.2326	$0.2348	$38.43K	—	-1.80%
2026. 10. 31.	$0.2410	$0.2426	$0.2350	$0.2360	$218.42K	$34.60M	-2.07%
2026. 10. 30.	$0.2372	$0.2406	$0.2196	$0.2391	$46.98K	—	+0.80%
2026. 10. 30.	$0.2401	$0.2413	$0.2216	$0.2410	$895.31K	$35.34M	+0.37%
2026. 10. 29.	$0.2617	$0.2643	$0.2369	$0.2399	$354.10K	$35.17M	-8.33%
2026. 10. 28.	$0.2584	$0.2781	$0.2558	$0.2609	$43.37K	—	+0.97%
2026. 10. 28.	$0.2670	$0.2672	$0.2553	$0.2616	$537.15K	$38.36M	-2.02%
2026. 10. 27.	$0.2573	$0.2792	$0.2520	$0.2583	$1.32M	—	+0.39%
2026. 10. 27.	$0.2494	$0.2696	$0.2433	$0.2668	$630.68K	$39.12M	+6.98%
2026. 10. 26.	$0.2484	$0.2718	$0.2386	$0.2574	$494.85K	—	+3.62%
2026. 10. 26.	$0.2506	$0.2528	$0.2446	$0.2493	$262.39K	$36.55M	-0.52%
2026. 10. 25.	$0.2526	$0.2709	$0.2441	$0.2486	$1.02M	—	-1.58%
2026. 10. 24.	$0.2529	$0.2624	$0.2395	$0.2530	$761.64K	—	+0.04%
2026. 10. 23.	$0.2694	$0.2789	$0.2513	$0.2527	$1.45M	—	-6.20%
2026. 10. 23.	$0.2617	$0.2703	$0.2605	$0.2685	$168.50K	$39.37M	+2.60%
2026. 10. 22.	$0.2668	$0.2813	$0.2590	$0.2694	$325.88K	—	+0.97%
2026. 10. 22.	$0.2823	$0.2837	$0.2600	$0.2617	$446.78K	$38.37M	-7.30%
2026. 10. 21.	$0.2856	$0.2874	$0.2644	$0.2666	$411.54K	—	-6.65%
2026. 10. 21.	$0.2814	$0.2866	$0.2797	$0.2823	$357.76K	$41.39M	+0.32%
2026. 10. 20.	$0.2831	$0.2905	$0.2782	$0.2858	$1.59M	—	+0.95%
2026. 10. 20.	$0.2685	$0.2917	$0.2636	$0.2815	$683.03K	$41.27M	+4.84%
2026. 10. 19.	$0.2654	$0.2902	$0.2619	$0.2830	$524.61K	—	+6.63%
2026. 10. 19.	$0.2649	$0.2716	$0.2631	$0.2688	$296.98K	$39.41M	+1.47%
2026. 10. 18.	$0.2609	$0.2724	$0.2541	$0.2668	$537.89K	—	+2.26%
2026. 10. 18.	$0.2755	$0.2755	$0.2533	$0.2649	$466.12K	$38.84M	-3.85%
2026. 10. 17.	$0.2786	$0.2885	$0.2601	$0.2608	$816.66K	—	-6.39%
2026. 10. 17.	$0.2900	$0.2942	$0.2703	$0.2755	$493.85K	$40.39M	-5.00%
2026. 10. 16.	$0.2870	$0.2951	$0.2782	$0.2789	$1.46M	—	-2.82%
2026. 10. 15.	$0.2934	$0.2966	$0.2852	$0.2870	$866.50K	—	-2.18%
2026. 10. 14.	$0.2880	$0.3033	$0.2742	$0.2933	$1.55M	—	+1.84%
2026. 10. 13.	$0.3017	$0.3187	$0.2866	$0.2886	$780.01K	—	-4.34%
2026. 10. 12.	$0.3103	$0.3411	$0.2956	$0.3017	$1.66M	—	-2.77%
2026. 10. 11.	$0.3068	$0.3491	$0.3030	$0.3103	$2.06M	—	+1.14%
2026. 10. 10.	$0.3054	$0.3099	$0.2958	$0.3064	$320.60K	—	+0.33%
2026. 10. 09.	$0.3278	$0.3328	$0.3024	$0.3052	$623.13K	—	-6.89%
2026. 10. 08.	$0.3087	$0.3430	$0.2786	$0.3262	$4.33M	—	+5.67%
2026. 10. 07.	$0.3102	$0.3190	$0.3041	$0.3088	$595.61K	—	-0.45%
2026. 10. 06.	$0.3414	$0.3660	$0.3016	$0.3101	$1.33M	—	-9.17%
2026. 10. 05.	$0.2935	$0.4010	$0.2929	$0.3414	$15.99M	—	+16.32%
2026. 10. 04.	$0.2943	$0.3111	$0.2885	$0.2935	$377.30K	—	-0.27%
2026. 10. 03.	$0.2887	$0.3162	$0.2863	$0.2943	$861.88K	—	+1.94%
2026. 10. 02.	$0.2828	$0.3136	$0.2645	$0.2887	$1.53M	—	+2.09%
2026. 10. 01.	$0.2785	$0.3067	$0.2733	$0.2823	$432.26K	—	+1.36%
2026. 09. 30.	$0.2876	$0.3074	$0.2722	$0.2785	$494.67K	—	-3.16%
2026. 09. 29.	$0.2877	$0.3355	$0.2764	$0.2876	$1.30M	—	-0.03%
2026. 09. 28.	$0.2660	$0.3372	$0.2634	$0.2877	$1.51M	—	+8.16%
2026. 09. 27.	$0.2739	$0.2956	$0.2629	$0.2660	$1.21M	—	-2.88%
2026. 09. 26.	$0.2839	$0.3056	$0.2725	$0.2739	$1.10M	—	-3.52%
2026. 09. 25.	$0.2748	$0.2902	$0.2689	$0.2838	$632.74K	—	+3.28%
2026. 09. 24.	$0.2700	$0.2818	$0.2636	$0.2747	$514.99K	—	+1.74%
2026. 09. 23.	$0.2664	$0.2794	$0.2542	$0.2701	$436.70K	—	+1.39%
2026. 09. 22.	$0.2641	$0.3009	$0.2592	$0.2664	$2.20M	—	+0.87%
2026. 09. 21.	$0.2597	$0.2733	$0.2529	$0.2641	$66.60K	—	+1.69%
2026. 09. 20.	$0.2446	$0.2802	$0.2432	$0.2597	$136.87K	—	+6.17%
2026. 09. 19.	$0.2541	$0.2621	$0.2388	$0.2443	$189.04K	—	-3.86%
2026. 09. 18.	$0.2431	$0.2571	$0.2402	$0.2535	$118.98K	—	+4.28%
2026. 09. 17.	$0.2336	$0.2483	$0.2212	$0.2429	$112.21K	—	+3.98%
2026. 09. 16.	$0.2205	$0.2683	$0.2163	$0.2365	$169.75K	—	+7.26%
2026. 09. 15.	$0.2311	$0.2608	$0.2159	$0.2203	$142.16K	—	-4.67%
2026. 09. 14.	$0.2452	$0.2588	$0.2260	$0.2312	$304.42K	—	-5.71%
2026. 09. 13.	$0.2463	$0.3060	$0.2379	$0.2449	$907.19K	—	-0.57%
2026. 09. 12.	$0.2325	$0.2806	$0.2281	$0.2486	$3.82M	—	+6.92%
2026. 09. 11.	$0.2236	$0.2399	$0.2194	$0.2324	$2.10M	—	+3.94%
2026. 09. 10.	$0.2259	$0.2289	$0.2147	$0.2250	$736.07K	—	-0.40%
2026. 09. 09.	$0.2307	$0.2343	$0.2174	$0.2252	$906.85K	—	-2.38%
2026. 09. 08.	$0.2407	$0.2522	$0.2260	$0.2319	$659.93K	—	-3.66%
2026. 09. 07.	$0.2346	$0.2418	$0.2284	$0.2408	$328.95K	—	+2.64%
2026. 09. 06.	$0.2336	$0.2418	$0.2298	$0.2346	$941.64K	—	+0.43%
2026. 09. 05.	$0.2331	$0.2405	$0.2184	$0.2341	$777.75K	—	+0.43%
2026. 09. 04.	$0.2268	$0.2364	$0.2130	$0.2324	$796.92K	—	+2.47%
2026. 09. 03.	$0.2271	$0.2355	$0.2101	$0.2267	$951.74K	—	-0.18%
2026. 09. 02.	$0.2165	$0.2338	$0.1990	$0.2281	$628.07K	—	+5.36%
2026. 09. 01.	$0.2250	$0.2261	$0.2151	$0.2209	$187.77K	—	-1.82%
2026. 08. 31.	$0.2173	$0.2375	$0.2134	$0.2250	$2.25M	—	+3.54%
2026. 08. 30.	$0.2319	$0.2494	$0.2052	$0.2173	$1.69M	—	-6.30%
2026. 08. 29.	$0.2284	$0.2504	$0.2219	$0.2326	$409.63K	—	+1.84%
2026. 08. 28.	$0.2296	$0.2462	$0.2201	$0.2278	$255.98K	—	-0.78%
2026. 08. 27.	$0.2387	$0.2565	$0.2284	$0.2297	$379.59K	—	-3.77%
2026. 08. 26.	$0.2255	$0.2426	$0.2145	$0.2388	$206.46K	—	+5.90%
2026. 08. 25.	$0.2341	$0.2445	$0.2060	$0.2255	$710.38K	—	-3.67%
2026. 08. 24.	$0.2326	$0.2427	$0.2135	$0.2341	$420.38K	—	+0.64%
2026. 08. 23.	$0.2308	$0.2526	$0.2175	$0.2326	$671.76K	—	+0.78%
2026. 08. 22.	$0.2244	$0.2443	$0.2128	$0.2304	$183.97K	—	+2.67%
2026. 08. 21.	$0.2253	$0.2511	$0.2145	$0.2252	$507.12K	—	-0.04%
2026. 08. 20.	$0.2078	$0.2293	$0.2002	$0.2278	$453.91K	—	+9.62%
2026. 08. 19.	$0.1976	$0.2366	$0.1930	$0.2079	$420.99K	—	+5.21%
2026. 08. 18.	$0.1928	$0.2344	$0.1825	$0.1976	$272.06K	—	+2.49%
2026. 08. 17.	$0.1957	$0.1995	$0.1903	$0.1928	$385.40K	—	-1.48%
2026. 08. 16.	$0.1898	$0.2035	$0.1881	$0.1957	$1.03M	—	+3.11%
2026. 08. 15.	$0.1905	$0.1984	$0.1880	$0.1880	$98.94K	—	-1.31%
2026. 08. 14.	$0.1920	$0.2025	$0.1871	$0.1923	$1.48M	—	+0.16%
2026. 08. 13.	$0.2012	$0.2434	$0.1788	$0.1920	$488.58K	—	-4.57%
2026. 08. 12.	$0.1916	$0.2291	$0.1791	$0.2011	$242.85K	—	+4.96%
2026. 08. 11.	$0.1912	$0.2010	$0.1868	$0.1920	$104.25K	—	+0.42%
2026. 08. 10.	$0.1934	$0.2051	$0.1805	$0.1912	$1.21M	—	-1.14%
2026. 08. 09.	$0.1959	$0.1992	$0.1839	$0.1923	$311.73K	—	-1.84%
2026. 08. 08.	$0.1927	$0.1995	$0.1916	$0.1959	$952.07K	—	+1.66%
2026. 08. 07.	$0.1903	$0.1970	$0.1812	$0.1926	$259.53K	—	+1.21%
2026. 08. 06.	$0.1906	$0.1967	$0.1826	$0.1903	$568.02K	—	-0.16%
2026. 08. 05.	$0.1930	$0.1961	$0.1767	$0.1906	$625.65K	—	-1.24%
2026. 08. 04.	$0.1938	$0.1985	$0.1853	$0.1929	$369.58K	—	-0.46%
2026. 08. 03.	$0.1914	$0.1996	$0.1848	$0.1937	$545.25K	—	+1.20%
2026. 08. 02.	$0.1928	$0.1955	$0.1829	$0.1914	$565.84K	—	-0.73%
2026. 08. 01.	$0.1916	$0.1990	$0.1808	$0.1939	$704.47K	—	+1.20%
2026. 07. 31.	$0.1898	$0.1980	$0.1830	$0.1906	$325.12K	—	+0.42%
2026. 07. 30.	$0.1930	$0.1973	$0.1816	$0.1898	$436.53K	—	-1.66%
2026. 07. 29.	$0.1862	$0.2014	$0.1809	$0.1921	$713.08K	—	+3.17%
2026. 07. 28.	$0.1999	$0.2012	$0.1816	$0.1864	$403.94K	—	-6.75%
2026. 07. 27.	$0.2154	$0.2681	$0.1918	$0.2001	$3.60M	—	-7.10%
2026. 07. 26.	$0.2188	$0.2226	$0.2137	$0.2141	$537.22K	—	-2.15%
2026. 07. 25.	$0.2225	$0.2253	$0.2180	$0.2188	$160.26K	—	-1.66%
2026. 07. 24.	$0.2263	$0.2307	$0.2028	$0.2227	$1.40M	—	-1.59%
2026. 07. 23.	$0.2312	$0.2359	$0.2237	$0.2263	$822.74K	—	-2.12%
2026. 07. 22.	$0.2283	$0.2376	$0.2280	$0.2310	$890.18K	—	+1.18%
2026. 07. 21.	$0.2209	$0.2349	$0.2165	$0.2283	$2.22M	—	+3.35%
2026. 07. 20.	$0.2178	$0.2220	$0.2139	$0.2213	$1.16M	—	+1.61%
2026. 07. 19.	$0.2197	$0.2203	$0.2087	$0.2178	$828.06K	—	-0.86%
2026. 07. 18.	$0.2165	$0.2243	$0.2140	$0.2199	$341.84K	—	+1.57%
2026. 07. 17.	$0.2243	$0.2252	$0.2152	$0.2168	$460.25K	—	-3.34%
2026. 07. 16.	$0.2303	$0.2311	$0.2156	$0.2220	$1.78M	—	-3.60%
2026. 07. 15.	$0.2257	$0.2319	$0.2197	$0.2302	$1.94M	—	+1.99%
2026. 07. 14.	$0.2251	$0.2311	$0.2223	$0.2255	$916.84K	—	+0.18%
2026. 07. 13.	$0.2271	$0.2293	$0.2158	$0.2251	$678.94K	—	-0.88%
2026. 07. 12.	$0.2325	$0.2327	$0.2259	$0.2273	$382.37K	—	-2.24%
2026. 07. 11.	$0.2345	$0.2373	$0.2268	$0.2324	$1.49M	—	-0.90%
2026. 07. 10.	$0.2269	$0.2356	$0.2248	$0.2344	$902.04K	—	+3.31%
2026. 07. 09.	$0.2243	$0.2301	$0.2198	$0.2269	$1.15M	—	+1.16%
2026. 07. 08.	$0.2231	$0.2268	$0.2188	$0.2240	$826.66K	—	+0.40%
2026. 07. 07.	$0.2293	$0.2310	$0.2187	$0.2231	$1.29M	—	-2.70%
2026. 07. 06.	$0.2337	$0.2441	$0.2261	$0.2291	$2.24M	—	-1.97%
2026. 07. 05.	$0.2266	$0.2367	$0.2211	$0.2337	$1.01M	—	+3.13%
2026. 07. 04.	$0.2361	$0.2374	$0.2246	$0.2264	$599.31K	—	-4.11%
2026. 07. 03.	$0.2306	$0.2391	$0.2181	$0.2360	$358.17K	—	+2.34%
2026. 07. 02.	$0.2206	$0.2389	$0.2192	$0.2306	$2.07M	—	+4.53%
2026. 07. 01.	$0.2206	$0.2236	$0.2103	$0.2204	$1.12M	—	-0.09%
2026. 06. 30.	$0.2118	$0.2215	$0.2080	$0.2208	$1.49M	—	+4.25%
2026. 06. 29.	$0.2227	$0.2277	$0.2100	$0.2118	$1.12M	—	-4.89%
2026. 06. 28.	$0.2276	$0.2307	$0.2183	$0.2227	$1.53M	—	-2.15%
2026. 06. 27.	$0.2313	$0.2326	$0.2238	$0.2275	$1.07M	—	-1.64%
2026. 06. 26.	$0.2343	$0.2407	$0.2282	$0.2313	$727.91K	—	-1.28%
2026. 06. 25.	$0.2336	$0.2364	$0.2230	$0.2343	$1.47M	—	+0.30%
2026. 06. 24.	$0.2398	$0.2515	$0.2227	$0.2336	$1.99M	—	-2.59%
2026. 06. 23.	$0.2486	$0.2726	$0.2360	$0.2363	$1.15M	—	-4.95%
2026. 06. 22.	$0.2661	$0.2846	$0.2457	$0.2485	$831.27K	—	-6.61%
2026. 06. 21.	$0.2666	$0.2717	$0.2541	$0.2661	$1.34M	—	-0.19%
2026. 06. 20.	$0.2718	$0.2750	$0.2533	$0.2666	$539.33K	—	-1.91%
2026. 06. 19.	$0.2649	$0.2769	$0.2644	$0.2719	$1.83M	—	+2.64%
2026. 06. 18.	$0.2615	$0.2811	$0.2549	$0.2649	$606.35K	—	+1.30%
2026. 06. 17.	$0.2846	$0.3161	$0.2611	$0.2621	$392.41K	—	-7.91%
2026. 06. 16.	$0.2706	$0.3217	$0.2693	$0.2846	$3.52M	—	+5.17%
2026. 06. 15.	$0.2866	$0.2897	$0.2521	$0.2702	$569.33K	—	-5.72%
2026. 06. 14.	$0.2528	$0.2903	$0.2489	$0.2867	$2.58M	—	+13.41%
2026. 06. 13.	$0.2596	$0.2628	$0.2520	$0.2532	$812.62K	—	-2.47%
2026. 06. 12.	$0.2514	$0.2697	$0.2507	$0.2596	$1.17M	—	+3.26%
2026. 06. 11.	$0.2538	$0.2595	$0.2470	$0.2514	$1.52M	—	-0.95%
2026. 06. 10.	$0.2518	$0.2710	$0.2365	$0.2538	$1.76M	—	+0.79%
2026. 06. 09.	$0.2511	$0.2770	$0.2447	$0.2519	$1.35M	—	+0.32%
2026. 06. 08.	$0.2597	$0.2750	$0.2462	$0.2511	$3.31M	—	-3.31%
2026. 06. 07.	$0.2566	$0.2639	$0.2493	$0.2597	$1.17M	—	+1.21%
2026. 06. 06.	$0.2531	$0.3069	$0.2458	$0.2563	$509.06K	—	+1.26%
2026. 06. 05.	$0.2644	$0.2714	$0.2396	$0.2536	$2.39M	—	-4.08%
2026. 06. 04.	$0.3071	$0.3083	$0.2516	$0.2646	$1.45M	—	-13.84%
2026. 06. 03.	$0.2977	$0.3152	$0.2621	$0.3071	$3.79M	—	+3.16%
2026. 06. 02.	$0.2842	$0.3026	$0.2808	$0.2978	$1.29M	—	+4.79%
2026. 06. 01.	$0.3000	$0.3103	$0.2813	$0.2845	$1.01M	—	-5.17%
2026. 05. 31.	$0.3001	$0.3165	$0.2976	$0.2998	$1.25M	—	-0.10%
2026. 05. 30.	$0.3078	$0.3125	$0.3000	$0.3001	$744.67K	—	-2.50%
2026. 05. 29.	$0.3038	$0.3133	$0.2827	$0.3078	$798.99K	—	+1.32%
2026. 05. 28.	$0.2952	$0.3078	$0.2850	$0.3037	$920.98K	—	+2.88%
2026. 05. 27.	$0.3212	$0.3236	$0.2891	$0.2953	$928.56K	—	-8.06%
2026. 05. 26.	$0.3254	$0.3264	$0.2914	$0.3211	$786.13K	—	-1.32%
2026. 05. 25.	$0.3337	$0.3351	$0.3216	$0.3257	$197.36K	—	-2.40%
2026. 05. 24.	$0.3230	$0.3495	$0.3165	$0.3336	$1.82M	—	+3.28%
2026. 05. 23.	$0.3230	$0.3374	$0.3188	$0.3232	$529.80K	—	+0.06%
2026. 05. 22.	$0.3371	$0.3382	$0.3122	$0.3229	$721.44K	—	-4.21%
2026. 05. 21.	$0.3411	$0.3468	$0.3345	$0.3371	$1.25M	—	-1.17%
2026. 05. 20.	$0.3379	$0.3478	$0.3356	$0.3411	$874.87K	—	+0.95%
2026. 05. 19.	$0.3319	$0.3388	$0.3288	$0.3378	$681.84K	—	+1.78%
2026. 05. 18.	$0.3306	$0.3460	$0.3269	$0.3318	$534.05K	—	+0.36%
2026. 05. 17.	$0.3486	$0.3544	$0.3285	$0.3307	$927.70K	—	-5.13%
2026. 05. 16.	$0.3445	$0.3500	$0.3363	$0.3487	$551.67K	—	+1.22%
2026. 05. 15.	$0.3483	$0.3607	$0.3336	$0.3445	$728.76K	—	-1.09%
2026. 05. 14.	$0.3717	$0.3741	$0.3445	$0.3481	$1.28M	—	-6.35%
2026. 05. 13.	$0.3719	$0.3925	$0.3618	$0.3717	$457.39K	—	-0.05%
2026. 05. 12.	$0.3784	$0.3976	$0.3715	$0.3719	$660.78K	—	-1.72%
2026. 05. 11.	$0.3770	$0.4010	$0.3743	$0.3785	$1.99M	—	+0.40%
2026. 05. 10.	$0.3709	$0.3776	$0.3612	$0.3773	$265.00K	—	+1.73%
2026. 05. 09.	$0.3709	$0.4007	$0.3647	$0.3709	$1.65M	—	+0.00%
2026. 05. 08.	$0.3715	$0.3841	$0.3698	$0.3708	$831.70K	—	-0.19%
2026. 05. 07.	$0.3648	$0.3721	$0.3543	$0.3712	$1.20M	—	+1.75%
2026. 05. 06.	$0.3749	$0.3820	$0.3597	$0.3648	$1.41M	—	-2.69%
2026. 05. 05.	$0.3713	$0.3868	$0.3686	$0.3748	$1.46M	—	+0.94%
2026. 05. 04.	$0.3698	$0.3739	$0.3627	$0.3713	$369.51K	—	+0.41%
2026. 05. 03.	$0.3796	$0.3895	$0.3656	$0.3697	$672.76K	—	-2.61%
2026. 05. 02.	$0.3845	$0.4130	$0.3659	$0.3793	$647.80K	—	-1.35%
2026. 05. 01.	$0.3864	$0.3951	$0.3738	$0.3842	$421.64K	—	-0.57%
2026. 04. 30.	$0.3692	$0.4108	$0.3681	$0.3880	$1.20M	—	+5.09%
2026. 04. 29.	$0.3603	$0.3944	$0.3566	$0.3697	$343.13K	—	+2.61%
2026. 04. 28.	$0.3574	$0.4332	$0.3488	$0.3604	$1.40M	—	+0.84%
2026. 04. 27.	$0.3234	$0.3724	$0.3231	$0.3574	$2.17M	—	+10.51%
2026. 04. 26.	$0.3430	$0.3657	$0.3231	$0.3238	$435.64K	—	-5.60%
2026. 04. 25.	$0.3520	$0.3928	$0.3401	$0.3435	$220.01K	—	-2.41%
2026. 04. 24.	$0.3147	$0.5163	$0.3111	$0.3520	$7.25M	—	+11.85%
2026. 04. 23.	$0.3081	$0.3158	$0.3008	$0.3147	$2.29M	—	+2.14%
2026. 04. 22.	$0.3165	$0.3213	$0.2991	$0.3078	$491.08K	—	-2.75%
2026. 04. 21.	$0.3251	$0.3334	$0.3157	$0.3164	$417.00K	—	-2.68%
2026. 04. 20.	$0.3232	$0.3498	$0.3195	$0.3251	$817.70K	—	+0.59%
2026. 04. 19.	$0.3360	$0.3465	$0.3126	$0.3232	$678.64K	—	-3.81%
2026. 04. 18.	$0.4261	$0.4314	$0.3289	$0.3362	$444.11K	—	-21.10%
2026. 04. 17.	$0.3110	$0.4694	$0.3085	$0.4260	$4.90M	—	+36.98%
2026. 04. 16.	$0.3042	$0.3168	$0.2990	$0.3105	$690.85K	—	+2.07%
2026. 04. 15.	$0.2866	$0.3125	$0.2863	$0.3043	$2.38M	—	+6.18%
2026. 04. 14.	$0.2852	$0.2884	$0.2792	$0.2866	$1.08M	—	+0.49%
2026. 04. 13.	$0.2806	$0.2900	$0.2777	$0.2853	$686.03K	—	+1.67%
2026. 04. 12.	$0.2758	$0.2816	$0.2734	$0.2806	$615.14K	—	+1.74%
2026. 04. 11.	$0.2819	$0.2868	$0.2753	$0.2761	$531.42K	—	-2.06%
2026. 04. 10.	$0.2833	$0.2861	$0.2798	$0.2819	$833.02K	—	-0.49%
2026. 04. 09.	$0.2834	$0.2858	$0.2788	$0.2832	$357.65K	—	-0.07%
2026. 04. 08.	$0.2842	$0.2858	$0.2743	$0.2834	$844.38K	—	-0.28%
2026. 04. 07.	$0.2734	$0.2893	$0.2722	$0.2842	$678.27K	—	+3.95%
2026. 04. 06.	$0.2809	$0.2811	$0.2689	$0.2734	$1.51M	—	-2.67%
2026. 04. 05.	$0.2666	$0.2815	$0.2647	$0.2810	$790.94K	—	+5.40%
2026. 04. 04.	$0.2704	$0.2735	$0.2653	$0.2670	$438.91K	—	-1.26%
2026. 04. 03.	$0.2704	$0.2746	$0.2680	$0.2704	$347.95K	—	+0.00%
2026. 04. 02.	$0.2632	$0.2746	$0.2628	$0.2707	$1.01M	—	+2.85%
2026. 04. 01.	$0.2743	$0.2769	$0.2606	$0.2633	$480.79K	—	-4.01%
2026. 03. 31.	$0.2668	$0.2825	$0.2664	$0.2743	$729.28K	—	+2.81%
2026. 03. 30.	$0.2701	$0.2713	$0.2633	$0.2665	$373.86K	—	-1.33%
2026. 03. 29.	$0.2647	$0.2774	$0.2600	$0.2700	$1.36M	—	+2.00%
2026. 03. 28.	$0.2685	$0.2721	$0.2640	$0.2650	$435.68K	—	-1.30%
2026. 03. 27.	$0.2710	$0.2731	$0.2649	$0.2682	$464.29K	—	-1.03%
2026. 03. 26.	$0.2755	$0.2782	$0.2680	$0.2710	$594.83K	—	-1.63%
2026. 03. 25.	$0.2802	$0.2909	$0.2736	$0.2754	$943.71K	—	-1.71%
2026. 03. 24.	$0.2792	$0.2829	$0.2757	$0.2804	$392.48K	—	+0.43%
2026. 03. 23.	$0.2773	$0.2813	$0.2750	$0.2796	$953.31K	—	+0.83%
2026. 03. 22.	$0.2802	$0.2822	$0.2643	$0.2769	$790.33K	—	-1.18%
2026. 03. 21.	$0.2860	$0.2877	$0.2723	$0.2803	$298.72K	—	-1.99%
2026. 03. 20.	$0.2831	$0.2893	$0.2788	$0.2857	$530.12K	—	+0.92%
2026. 03. 19.	$0.2848	$0.2879	$0.2771	$0.2837	$473.29K	—	-0.39%
2026. 03. 18.	$0.2901	$0.2946	$0.2797	$0.2848	$250.73K	—	-1.83%
2026. 03. 17.	$0.2981	$0.3064	$0.2859	$0.2904	$804.90K	—	-2.58%
2026. 03. 16.	$0.2914	$0.3026	$0.2908	$0.2983	$522.41K	—	+2.37%
2026. 03. 15.	$0.2881	$0.2967	$0.2836	$0.2914	$875.99K	—	+1.15%
2026. 03. 14.	$0.2921	$0.2932	$0.2851	$0.2881	$241.55K	—	-1.37%
2026. 03. 13.	$0.2988	$0.3114	$0.2856	$0.2922	$244.64K	—	-2.21%
2026. 03. 12.	$0.2960	$0.3043	$0.2913	$0.2984	$127.86K	—	+0.81%
2026. 03. 11.	$0.2862	$0.3444	$0.2860	$0.2962	$2.68M	—	+3.49%
2026. 03. 10.	$0.2833	$0.2964	$0.2797	$0.2863	$721.93K	—	+1.06%
2026. 03. 09.	$0.2793	$0.2851	$0.2774	$0.2832	$262.12K	—	+1.40%
2026. 03. 08.	$0.2722	$0.2839	$0.2708	$0.2791	$862.57K	—	+2.53%
2026. 03. 07.	$0.2751	$0.2821	$0.2715	$0.2719	$180.47K	—	-1.16%
2026. 03. 06.	$0.2755	$0.2852	$0.2728	$0.2754	$439.13K	—	-0.04%
2026. 03. 05.	$0.2837	$0.2898	$0.2741	$0.2755	$579.80K	—	-2.89%
2026. 03. 04.	$0.2913	$0.2945	$0.2833	$0.2838	$497.69K	—	-2.57%
2026. 03. 03.	$0.2803	$0.2916	$0.2756	$0.2913	$843.25K	—	+3.92%
2026. 03. 02.	$0.2909	$0.2935	$0.2749	$0.2803	$595.67K	—	-3.64%
2026. 03. 01.	$0.2888	$0.2939	$0.2793	$0.2908	$570.09K	—	+0.69%
2026. 02. 28.	$0.2832	$0.2985	$0.2810	$0.2887	$538.04K	—	+1.94%
2026. 02. 27.	$0.2951	$0.3029	$0.2715	$0.2835	$289.61K	—	-3.93%
2026. 02. 26.	$0.2990	$0.3075	$0.2893	$0.2955	$889.32K	—	-1.17%
2026. 02. 25.	$0.3008	$0.3630	$0.2935	$0.2992	$2.77M	—	-0.53%
2026. 02. 24.	$0.2896	$0.3009	$0.2880	$0.3009	$557.78K	—	+3.90%
2026. 02. 23.	$0.2853	$0.2995	$0.2777	$0.2899	$386.27K	—	+1.61%
2026. 02. 22.	$0.2934	$0.3027	$0.2794	$0.2853	$520.26K	—	-2.76%
2026. 02. 21.	$0.3044	$0.3057	$0.2929	$0.2936	$389.01K	—	-3.55%
2026. 02. 20.	$0.3033	$0.3180	$0.2979	$0.3046	$265.80K	—	+0.43%
2026. 02. 19.	$0.2922	$0.3145	$0.2894	$0.3033	$256.09K	—	+3.80%
2026. 02. 18.	$0.3160	$0.3170	$0.2892	$0.2931	$325.76K	—	-7.25%
2026. 02. 17.	$0.3159	$0.3284	$0.3092	$0.3160	$617.98K	—	+0.03%
2026. 02. 16.	$0.3119	$0.3230	$0.3101	$0.3157	$312.44K	—	+1.22%
2026. 02. 15.	$0.3200	$0.3234	$0.3065	$0.3121	$474.40K	—	-2.47%
2026. 02. 14.	$0.3286	$0.3314	$0.3151	$0.3205	$354.33K	—	-2.47%
2026. 02. 13.	$0.3079	$0.3332	$0.3073	$0.3286	$614.23K	—	+6.72%
2026. 02. 12.	$0.3077	$0.3130	$0.2974	$0.3074	$752.31K	—	-0.10%
2026. 02. 11.	$0.3036	$0.3195	$0.3033	$0.3076	$406.89K	—	+1.32%
2026. 02. 10.	$0.3216	$0.3224	$0.3001	$0.3038	$292.90K	—	-5.53%
2026. 02. 09.	$0.3331	$0.3377	$0.3169	$0.3216	$383.71K	—	-3.45%
2026. 02. 08.	$0.3337	$0.3527	$0.3198	$0.3330	$167.66K	—	-0.21%
2026. 02. 07.	$0.3427	$0.3971	$0.3182	$0.3341	$506.01K	—	-2.51%
2026. 02. 06.	$0.3024	$0.4579	$0.3012	$0.3428	$3.58M	—	+13.36%
2026. 02. 05.	$0.2964	$0.3126	$0.2494	$0.3024	$1.73M	—	+2.02%
2026. 02. 04.	$0.3257	$0.3345	$0.2921	$0.2963	$977.89K	—	-9.03%
2026. 02. 03.	$0.3421	$0.3475	$0.3203	$0.3256	$1.74M	—	-4.82%
2026. 02. 02.	$0.3469	$0.3547	$0.3346	$0.3424	$573.11K	—	-1.30%
2026. 02. 01.	$0.3316	$0.3497	$0.3170	$0.3467	$795.25K	—	+4.55%
2026. 01. 31.	$0.3402	$0.3597	$0.3017	$0.3316	$960.13K	—	-2.53%
2026. 01. 30.	$0.3687	$0.3784	$0.3329	$0.3402	$1.04M	—	-7.73%
2026. 01. 29.	$0.3696	$0.3790	$0.3591	$0.3687	$862.57K	—	-0.24%
2026. 01. 28.	$0.3979	$0.4027	$0.3643	$0.3705	$769.55K	—	-6.89%
2026. 01. 27.	$0.4006	$0.4093	$0.3953	$0.3976	$669.12K	—	-0.75%
2026. 01. 26.	$0.4086	$0.4119	$0.3959	$0.4005	$516.90K	—	-1.98%
2026. 01. 25.	$0.4066	$0.4121	$0.3815	$0.4085	$346.66K	—	+0.47%
2026. 01. 24.	$0.4124	$0.4220	$0.4044	$0.4068	$583.66K	—	-1.36%
2026. 01. 23.	$0.4030	$0.4173	$0.3939	$0.4122	$848.69K	—	+2.28%
2026. 01. 22.	$0.3949	$0.4088	$0.3943	$0.4031	$835.12K	—	+2.08%
2026. 01. 21.	$0.4128	$0.4132	$0.3898	$0.3945	$789.88K	—	-4.43%
2026. 01. 20.	$0.3967	$0.4156	$0.3819	$0.4128	$1.27M	—	+4.06%
2026. 01. 19.	$0.4039	$0.4172	$0.3949	$0.3967	$1.05M	—	-1.78%
2026. 01. 18.	$0.4417	$0.4481	$0.3750	$0.4040	$1.47M	—	-8.54%
2026. 01. 17.	$0.4480	$0.4648	$0.4357	$0.4417	$905.43K	—	-1.41%
2026. 01. 16.	$0.4335	$0.4523	$0.4326	$0.4481	$607.68K	—	+3.37%
2026. 01. 15.	$0.4466	$0.4500	$0.4304	$0.4335	$875.28K	—	-2.93%
2026. 01. 14.	$0.4790	$0.4869	$0.4405	$0.4467	$1.07M	—	-6.74%
2026. 01. 13.	$0.4599	$0.4859	$0.4559	$0.4723	$1.59M	—	+2.70%
2026. 01. 12.	$0.4527	$0.4612	$0.4420	$0.4598	$1.28M	—	+1.57%
2026. 01. 11.	$0.4750	$0.4840	$0.4443	$0.4526	$2.56M	—	-4.72%
2026. 01. 10.	$0.4511	$0.5376	$0.4460	$0.4754	$2.03M	—	+5.39%
2026. 01. 09.	$0.4586	$0.4664	$0.4433	$0.4526	$410.13K	—	-1.31%
2026. 01. 08.	$0.4604	$0.4684	$0.4459	$0.4583	$447.35K	—	-0.46%
2026. 01. 07.	$0.4625	$0.4751	$0.4431	$0.4603	$671.11K	—	-0.48%
2026. 01. 06.	$0.4829	$0.4937	$0.4573	$0.4607	$930.34K	—	-4.60%
2026. 01. 05.	$0.4748	$0.4938	$0.4679	$0.4829	$1.03M	—	+1.71%
2026. 01. 04.	$0.4748	$0.4822	$0.4607	$0.4749	$801.28K	—	+0.02%
2026. 01. 03.	$0.4627	$0.4762	$0.4617	$0.4747	$613.50K	—	+2.59%
2026. 01. 02.	$0.4639	$0.4763	$0.4571	$0.4628	$783.33K	—	-0.24%
2026. 01. 01.	$0.4438	$0.4972	$0.4418	$0.4631	$1.00M	—	+4.35%
2025. 12. 31.	$0.4331	$0.4501	$0.4228	$0.4442	$905.77K	—	+2.56%
2025. 12. 30.	$0.4429	$0.4464	$0.4325	$0.4331	$1.06M	—	-2.21%
2025. 12. 29.	$0.4437	$0.4649	$0.4318	$0.4419	$1.11M	—	-0.41%
2025. 12. 28.	$0.4529	$0.4584	$0.4367	$0.4446	$929.41K	—	-1.83%
2025. 12. 27.	$0.4647	$0.4733	$0.4517	$0.4529	$804.55K	—	-2.54%
2025. 12. 26.	$0.4517	$0.4693	$0.4452	$0.4629	$1.44M	—	+2.48%
2025. 12. 25.	$0.4446	$0.4833	$0.4285	$0.4517	$1.88M	—	+1.60%
2025. 12. 24.	$0.4421	$0.4790	$0.4389	$0.4443	$1.54M	—	+0.50%
2025. 12. 23.	$0.4173	$0.4759	$0.4144	$0.4422	$2.17M	—	+5.97%
2025. 12. 22.	$0.4398	$0.4541	$0.4126	$0.4172	$1.78M	—	-5.14%
2025. 12. 21.	$0.4257	$0.4456	$0.4078	$0.4398	$4.46M	—	+3.31%
2025. 12. 20.	$0.4103	$0.5106	$0.4070	$0.4269	$6.36M	—	+4.05%
2025. 12. 19.	$0.4026	$0.4188	$0.3971	$0.4104	$1.39M	—	+1.94%
2025. 12. 18.	$0.4104	$0.4143	$0.3727	$0.4012	$1.21M	—	-2.24%
2025. 12. 17.	$0.4305	$0.4347	$0.3941	$0.4095	$1.95M	—	-4.88%
2025. 12. 16.	$0.4502	$0.4758	$0.4277	$0.4306	$2.50M	—	-4.35%
2025. 12. 15.	$0.4479	$0.4519	$0.4176	$0.4497	$1.60M	—	+0.40%
2025. 12. 14.	$0.4698	$0.4722	$0.4432	$0.4486	$982.19K	—	-4.51%
2025. 12. 13.	$0.4776	$0.4874	$0.4652	$0.4697	$956.81K	—	-1.65%
2025. 12. 12.	$0.4742	$0.4851	$0.4654	$0.4783	$1.28M	—	+0.86%
2025. 12. 11.	$0.4805	$0.4964	$0.4696	$0.4742	$1.60M	—	-1.31%
2025. 12. 10.	$0.5076	$0.5272	$0.4776	$0.4804	$2.11M	—	-5.36%
2025. 12. 09.	$0.5145	$0.5268	$0.5033	$0.5064	$1.68M	—	-1.57%
2025. 12. 08.	$0.4995	$0.5257	$0.4923	$0.5148	$2.09M	—	+3.06%
2025. 12. 07.	$0.4968	$0.5090	$0.4837	$0.4994	$1.74M	—	+0.52%
2025. 12. 06.	$0.5094	$0.5174	$0.4809	$0.4967	$1.64M	—	-2.49%
2025. 12. 05.	$0.5231	$0.5233	$0.5014	$0.5093	$1.64M	—	-2.64%
2025. 12. 04.	$0.5388	$0.5553	$0.5158	$0.5231	$2.19M	—	-2.91%
2025. 12. 03.	$0.5314	$0.5453	$0.5256	$0.5399	$1.98M	—	+1.60%
2025. 12. 02.	$0.5407	$0.5459	$0.5218	$0.5313	$2.27M	—	-1.74%
2025. 12. 01.	$0.4983	$0.5426	$0.4931	$0.5406	$2.53M	—	+8.49%
2025. 11. 30.	$0.5407	$0.5452	$0.4912	$0.4983	$3.27M	—	-7.84%
2025. 11. 29.	$0.5725	$0.5806	$0.5367	$0.5407	$3.38M	—	-5.55%
2025. 11. 28.	$0.5473	$0.6070	$0.5313	$0.5725	$2.78M	—	+4.60%
2025. 11. 27.	$0.5495	$0.5553	$0.5391	$0.5472	$1.46M	—	-0.42%
2025. 11. 26.	$0.5410	$0.5621	$0.5354	$0.5492	$2.29M	—	+1.52%
2025. 11. 25.	$0.5376	$0.5503	$0.5307	$0.5410	$2.17M	—	+0.63%
2025. 11. 24.	$0.5404	$0.5594	$0.4971	$0.5374	$2.21M	—	-0.56%
2025. 11. 23.	$0.5364	$0.5452	$0.5262	$0.5403	$1.73M	—	+0.73%
2025. 11. 22.	$0.5238	$0.5474	$0.5235	$0.5363	$1.18M	—	+2.39%
2025. 11. 21.	$0.5221	$0.5652	$0.5107	$0.5238	$3.30M	—	+0.33%
2025. 11. 20.	$0.5828	$0.5838	$0.4965	$0.5221	$1.62M	—	-10.42%
2025. 11. 19.	$0.5768	$0.6130	$0.5511	$0.5829	$2.93M	—	+1.06%
2025. 11. 18.	$0.5726	$0.6313	$0.5518	$0.5769	$3.98M	—	+0.75%
2025. 11. 17.	$0.5932	$0.6011	$0.5476	$0.5734	$3.62M	—	-3.34%
2025. 11. 16.	$0.5746	$0.6113	$0.5624	$0.5932	$3.20M	—	+3.24%
2025. 11. 15.	$0.5729	$0.6490	$0.5655	$0.5746	$3.33M	—	+0.30%
2025. 11. 14.	$0.5800	$0.5917	$0.5417	$0.5729	$1.55M	—	-1.22%
2025. 11. 13.	$0.6325	$0.6380	$0.5564	$0.5801	$2.25M	—	-8.28%
2025. 11. 12.	$0.6520	$0.6607	$0.6179	$0.6334	$1.34M	—	-2.85%
2025. 11. 11.	$0.6648	$0.6818	$0.6302	$0.6524	$1.00M	—	-1.87%
2025. 11. 10.	$0.6773	$0.6887	$0.6517	$0.6648	$1.37M	—	-1.85%
2025. 11. 09.	$0.6852	$0.7029	$0.6621	$0.6741	$2.16M	—	-1.62%
2025. 11. 08.	$0.6273	$0.8180	$0.6221	$0.6851	$3.51M	—	+9.21%
2025. 11. 07.	$0.6213	$0.6766	$0.6197	$0.6272	$1.59M	—	+0.95%
2025. 11. 06.	$0.5862	$0.6308	$0.5703	$0.6214	$1.27M	—	+6.00%
2025. 11. 05.	$0.5918	$0.6122	$0.5759	$0.5862	$772.25K	—	-0.95%
2025. 11. 04.	$0.5962	$0.6031	$0.5419	$0.5925	$1.96M	—	-0.62%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

Lịch sử giá API3

월별 수익률 API3

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스