CoinXview 포트폴리오App
KO
코인: 1,229거래소: 22시가총액: $2.62T −0.45%24h 거래량: $11.19B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.06 gwei공포와 탐욕: 50/100

USD.AI(CHIP) 가격 기록

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

월별 수익률 CHIP

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026————-39%-21%-17%+53%+11%-1.9%-17%—-45%

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)

날짜시가고가저가종가거래량시가총액변동
2026. 11. 07.$0.03770$0.03891$0.03456 $0.03513$1.19M$70.26M-6.82%
2026. 11. 06.$0.03678$0.03879$0.03635 $0.03772$1.28M$75.44M+2.56%
2026. 11. 05.$0.04342$0.04428$0.03605 $0.03679$2.64M$73.58M-15.27%
2026. 11. 04.$0.04093$0.04429$0.03844 $0.04344$2.48M$86.88M+6.13%
2026. 11. 03.$0.03956$0.04319$0.03869 $0.04084$1.38M$81.68M+3.24%
2026. 11. 02.$0.04342$0.04373$0.03862 $0.03958$1.41M$79.16M-8.84%
2026. 11. 01.$0.04239$0.04461$0.04176 $0.04343$979.12K$86.86M+2.45%
2026. 10. 31.$0.04441$0.04459$0.04220 $0.04242$663.08K$84.84M-4.48%
2026. 10. 30.$0.04318$0.04507$0.04062 $0.04441$2.56M$88.82M+2.85%
2026. 10. 29.$0.04914$0.05278$0.04214 $0.04318$2.35M$86.36M-12.13%
2026. 10. 28.$0.05413$0.05764$0.04777 $0.04920$6.78M$98.40M-9.11%
2026. 10. 27.$0.05107$0.05520$0.04984 $0.05417$6.63M$108.34M+6.07%
2026. 10. 26.$0.04396$0.05725$0.04258 $0.05108$12.96M$102.16M+16.20%
2026. 10. 25.$0.04567$0.04630$0.04328 $0.04396$2.24M$87.92M-3.74%
2026. 10. 24.$0.04389$0.04599$0.04093 $0.04569$2.04M$91.38M+4.10%
2026. 10. 23.$0.04439$0.04645$0.04196 $0.04388$2.94M$87.76M-1.15%
2026. 10. 22.$0.04784$0.05014$0.04274 $0.04440$3.43M$88.80M-7.19%
2026. 10. 21.$0.04464$0.05098$0.04360 $0.04784$5.04M$95.68M+7.17%
2026. 10. 20.$0.04222$0.04748$0.04111 $0.04463$5.52M$89.26M+5.71%
2026. 10. 19.$0.04081$0.04332$0.04041 $0.04222$2.73M$84.44M+3.46%
2026. 10. 18.$0.04318$0.04393$0.03883 $0.04084$1.68M$81.68M-5.42%
2026. 10. 17.$0.04630$0.04693$0.04179 $0.04320$1.43M$86.40M-6.70%
2026. 10. 16.$0.04764$0.05219$0.04488 $0.04628$5.29M$92.56M-2.85%
2026. 10. 15.$0.05104$0.05134$0.04242 $0.04763$8.00M$95.26M-6.68%
2026. 10. 14.$0.05731$0.05897$0.05070 $0.05102$4.64M$102.04M-10.98%
2026. 10. 13.$0.05807$0.06108$0.05554 $0.05732$3.27M$114.64M-1.29%
2026. 10. 12.$0.06844$0.06982$0.05743 $0.05807$6.79M$116.14M-15.15%
2026. 10. 11.$0.06785$0.07178$0.06127 $0.06848$17.06M$136.96M+0.93%
2026. 10. 10.$0.05194$0.07036$0.05154 $0.06784$15.46M$135.68M+30.61%
2026. 10. 09.$0.04840$0.05224$0.04715 $0.05194$2.87M$103.88M+7.31%
2026. 10. 08.$0.05099$0.05591$0.04597 $0.04840$6.23M$96.80M-5.08%
2026. 10. 07.$0.05348$0.05396$0.04810 $0.05100$3.55M$102.00M-4.64%
2026. 10. 06.$0.05238$0.05552$0.05065 $0.05349$7.02M$106.98M+2.12%
2026. 10. 05.$0.04880$0.05272$0.04787 $0.05242$3.56M$104.84M+7.42%
2026. 10. 04.$0.04409$0.05005$0.04377 $0.04880$3.47M$97.60M+10.68%
2026. 10. 03.$0.04414$0.04457$0.04280 $0.04411$763.62K$88.22M-0.07%
2026. 10. 02.$0.04263$0.04583$0.04237 $0.04413$3.05M$88.26M+3.52%
2026. 10. 01.$0.04324$0.04428$0.04112 $0.04262$2.32M—-1.43%
2026. 09. 30.$0.04405$0.04660$0.04254 $0.04326$3.14M—-1.79%
2026. 09. 29.$0.04391$0.04602$0.04200 $0.04401$1.93M—+0.23%
2026. 09. 28.$0.04660$0.04729$0.04279 $0.04396$2.75M—-5.67%
2026. 09. 27.$0.04866$0.04989$0.04594 $0.04656$2.79M—-4.32%
2026. 09. 26.$0.05042$0.05225$0.04731 $0.04867$3.40M—-3.47%
2026. 09. 25.$0.04781$0.05095$0.04550 $0.05043$5.21M—+5.48%
2026. 09. 24.$0.04204$0.05040$0.04078 $0.04780$5.07M—+13.70%
2026. 09. 23.$0.04694$0.04736$0.04122 $0.04204$3.09M—-10.44%
2026. 09. 22.$0.04649$0.04863$0.04478 $0.04696$4.36M—+1.01%
2026. 09. 21.$0.04280$0.05071$0.04186 $0.04651$5.73M—+8.67%
2026. 09. 20.$0.04387$0.04444$0.04044 $0.04281$2.27M—-2.42%
2026. 09. 19.$0.04489$0.04763$0.04242 $0.04385$3.79M—-2.32%
2026. 09. 18.$0.03765$0.04670$0.03763 $0.04489$7.44M—+19.23%
2026. 09. 17.$0.03659$0.04002$0.03596 $0.03765$3.38M—+2.90%
2026. 09. 16.$0.03698$0.03861$0.03507 $0.03657$2.43M—-1.11%
2026. 09. 15.$0.04182$0.04254$0.03631 $0.03697$3.66M—-11.60%
2026. 09. 14.$0.04112$0.04416$0.04068 $0.04183$2.67M—+1.73%
2026. 09. 13.$0.04795$0.04834$0.04092 $0.04114$1.85M—-14.20%
2026. 09. 12.$0.04691$0.05132$0.04691 $0.04797$1.79M—+2.26%
2026. 09. 11.$0.04600$0.05004$0.04454 $0.04691$4.21M—+1.98%
2026. 09. 10.$0.05139$0.05157$0.04557 $0.04601$3.99M—-10.47%
2026. 09. 09.$0.05339$0.06111$0.04821 $0.05138$7.44M—-3.76%
2026. 09. 08.$0.05383$0.05628$0.05031 $0.05338$3.63M—-0.84%
2026. 09. 07.$0.05890$0.05963$0.05076 $0.05383$5.62M—-8.61%
2026. 09. 06.$0.05915$0.06163$0.05611 $0.05889$5.71M—-0.44%
2026. 09. 05.$0.05483$0.06030$0.05432 $0.05918$7.09M—+7.93%
2026. 09. 04.$0.05597$0.06249$0.05139 $0.05484$17.81M—-2.02%
2026. 09. 03.$0.04266$0.05803$0.04136 $0.05596$20.20M—+31.18%
2026. 09. 02.$0.04433$0.04677$0.04017 $0.04265$8.13M—-3.79%
2026. 09. 01.$0.03884$0.04600$0.03802 $0.04433$8.23M—+14.13%
2026. 08. 31.$0.03843$0.04202$0.03787 $0.03885$2.95M—+1.09%
2026. 08. 30.$0.04007$0.04274$0.03736 $0.03843$4.07M—-4.09%
2026. 08. 29.$0.04178$0.04442$0.03920 $0.04007$8.27M—-4.09%
2026. 08. 28.$0.03894$0.04900$0.03720 $0.04179$16.57M—+7.32%
2026. 08. 27.$0.03551$0.04381$0.03511 $0.03895$10.05M—+9.69%
2026. 08. 26.$0.03200$0.03589$0.03144 $0.03549$3.14M—+10.91%
2026. 08. 25.$0.03232$0.03470$0.03083 $0.03200$2.81M—-0.99%
2026. 08. 24.$0.03272$0.03429$0.03134 $0.03233$3.42M—-1.19%
2026. 08. 23.$0.03020$0.03355$0.02935 $0.03272$4.72M—+8.34%
2026. 08. 22.$0.03248$0.03400$0.02741 $0.03020$3.61M—-7.02%
2026. 08. 21.$0.03077$0.03473$0.03077 $0.03249$4.72M—+5.59%
2026. 08. 20.$0.02827$0.03169$0.02758 $0.03075$4.23M—+8.77%
2026. 08. 19.$0.02629$0.02891$0.02536 $0.02827$2.35M—+7.53%
2026. 08. 18.$0.02773$0.02951$0.02593 $0.02628$2.77M—-5.23%
2026. 08. 17.$0.02793$0.03291$0.02712 $0.02773$8.83M—-0.72%
2026. 08. 16.$0.02756$0.03200$0.02627 $0.02794$18.57M—+1.38%
2026. 08. 15.$0.02312$0.02800$0.02296 $0.02756$5.68M—+19.20%
2026. 08. 14.$0.02298$0.02440$0.02160 $0.02312$2.01M—+0.61%
2026. 08. 13.$0.02326$0.02351$0.02251 $0.02298$631.09K—-1.20%
2026. 08. 12.$0.02229$0.02421$0.02205 $0.02328$1.62M—+4.44%
2026. 08. 11.$0.02281$0.02332$0.02190 $0.02230$1.01M—-2.24%
2026. 08. 10.$0.02172$0.02429$0.02165 $0.02281$2.65M—+5.02%
2026. 08. 09.$0.02462$0.02462$0.02153 $0.02171$2.15M—-11.82%
2026. 08. 08.$0.02508$0.02511$0.02442 $0.02462$750.37K—-1.83%
2026. 08. 07.$0.02603$0.02630$0.02463 $0.02507$707.81K—-3.69%
2026. 08. 06.$0.02481$0.02618$0.02431 $0.02604$677.45K—+4.96%
2026. 08. 05.$0.02525$0.02546$0.02460 $0.02480$549.27K—-1.78%
2026. 08. 04.$0.02467$0.02579$0.02417 $0.02525$759.10K—+2.35%
2026. 08. 03.$0.02517$0.02549$0.02424 $0.02466$532.34K—-2.03%
2026. 08. 02.$0.02520$0.02580$0.02495 $0.02518$347.87K—-0.08%
2026. 08. 01.$0.02538$0.02582$0.02464 $0.02520$511.08K—-0.71%
2026. 07. 31.$0.02440$0.02595$0.02410 $0.02530$1.03M—+3.69%
2026. 07. 30.$0.02474$0.02517$0.02411 $0.02441$890.33K—-1.33%
2026. 07. 29.$0.02524$0.02715$0.02423 $0.02473$1.56M—-2.02%
2026. 07. 28.$0.02613$0.02626$0.02505 $0.02523$919.36K—-3.44%
2026. 07. 27.$0.02949$0.02965$0.02565 $0.02611$1.50M—-11.46%
2026. 07. 26.$0.02892$0.03002$0.02887 $0.02949$541.11K—+1.97%
2026. 07. 25.$0.02937$0.02978$0.02868 $0.02892$635.79K—-1.53%
2026. 07. 24.$0.02927$0.02995$0.02878 $0.02936$871.01K—+0.31%
2026. 07. 23.$0.03086$0.03101$0.02878 $0.02926$1.16M—-5.18%
2026. 07. 22.$0.03050$0.03143$0.03006 $0.03086$1.22M—+1.18%
2026. 07. 21.$0.03006$0.03057$0.02951 $0.03052$729.42K—+1.53%
2026. 07. 20.$0.03011$0.03040$0.02893 $0.03006$922.92K—-0.17%
2026. 07. 19.$0.03108$0.03149$0.02981 $0.03012$798.99K—-3.09%
2026. 07. 18.$0.02982$0.03207$0.02977 $0.03109$1.85M—+4.26%
2026. 07. 17.$0.03034$0.03073$0.02933 $0.02982$975.21K—-1.71%
2026. 07. 16.$0.03118$0.03171$0.02994 $0.03031$1.46M—-2.79%
2026. 07. 15.$0.03026$0.03221$0.03018 $0.03118$1.93M—+3.04%
2026. 07. 14.$0.02999$0.03065$0.02888 $0.03025$1.25M—+0.87%
2026. 07. 13.$0.03227$0.03261$0.02925 $0.02998$1.69M—-7.10%
2026. 07. 12.$0.03197$0.03355$0.03191 $0.03227$1.02M—+0.94%
2026. 07. 11.$0.03355$0.03391$0.03163 $0.03197$1.08M—-4.71%
2026. 07. 10.$0.03305$0.03434$0.03289 $0.03355$1.73M—+1.51%
2026. 07. 09.$0.03300$0.03353$0.03190 $0.03305$1.75M—+0.15%
2026. 07. 08.$0.03442$0.03695$0.03147 $0.03303$5.12M—-4.04%
2026. 07. 07.$0.03240$0.03912$0.03140 $0.03441$11.02M—+6.20%
2026. 07. 06.$0.03136$0.03378$0.03003 $0.03239$1.52M—+3.28%
2026. 07. 05.$0.03172$0.03295$0.03036 $0.03135$1.64M—-1.17%
2026. 07. 04.$0.03117$0.03370$0.03070 $0.03173$2.19M—+1.80%
2026. 07. 03.$0.03072$0.03181$0.03002 $0.03116$1.35M—+1.43%
2026. 07. 02.$0.02987$0.03107$0.02959 $0.03074$1.04M—+2.91%
2026. 07. 01.$0.03063$0.03087$0.02929 $0.02984$1.08M—-2.58%
2026. 06. 30.$0.03248$0.03267$0.02996 $0.03063$1.42M—-5.70%
2026. 06. 29.$0.02998$0.03271$0.02945 $0.03248$1.95M—+8.34%
2026. 06. 28.$0.03037$0.03290$0.02929 $0.03002$1.85M—-1.15%
2026. 06. 27.$0.02908$0.03151$0.02847 $0.03041$1.56M—+4.57%
2026. 06. 26.$0.03002$0.03042$0.02784 $0.02907$2.37M—-3.16%
2026. 06. 25.$0.03102$0.03202$0.02752 $0.03001$2.31M—-3.26%
2026. 06. 24.$0.03299$0.03335$0.02876 $0.03103$2.63M—-5.94%
2026. 06. 23.$0.03404$0.03531$0.03178 $0.03299$2.15M—-3.08%
2026. 06. 22.$0.03409$0.03690$0.03365 $0.03404$3.14M—-0.15%
2026. 06. 21.$0.03520$0.03881$0.03368 $0.03411$7.13M—-3.10%
2026. 06. 20.$0.03426$0.03637$0.03215 $0.03523$4.19M—+2.83%
2026. 06. 19.$0.03641$0.03937$0.03342 $0.03424$5.25M—-5.96%
2026. 06. 18.$0.03412$0.03788$0.03382 $0.03641$4.66M—+6.71%
2026. 06. 17.$0.03579$0.03707$0.03317 $0.03411$4.21M—-4.69%
2026. 06. 16.$0.03671$0.03831$0.03511 $0.03578$9.33M—-2.53%
2026. 06. 15.$0.03709$0.04438$0.03634 $0.03672$21.00M—-1.00%
2026. 06. 14.$0.03373$0.03775$0.03276 $0.03710$10.57M—+9.99%
2026. 06. 13.$0.03070$0.03471$0.03060 $0.03373$4.85M—+9.87%
2026. 06. 12.$0.03197$0.03354$0.03035 $0.03071$2.56M—-3.94%
2026. 06. 11.$0.03045$0.03256$0.03044 $0.03196$5.56M—+4.96%
2026. 06. 10.$0.03726$0.03767$0.03030 $0.03044$6.95M—-18.30%
2026. 06. 09.$0.03331$0.03874$0.03120 $0.03725$12.27M—+11.83%
2026. 06. 08.$0.03128$0.03500$0.03010 $0.03332$3.26M—+6.52%
2026. 06. 07.$0.03051$0.03219$0.02965 $0.03129$2.60M—+2.56%
2026. 06. 06.$0.03183$0.03239$0.02907 $0.03051$3.10M—-4.15%
2026. 06. 05.$0.03540$0.03650$0.03048 $0.03183$4.16M—-10.08%
2026. 06. 04.$0.03809$0.03863$0.03317 $0.03541$4.83M—-7.04%
2026. 06. 03.$0.04019$0.04211$0.03751 $0.03810$6.50M—-5.20%
2026. 06. 02.$0.03918$0.04563$0.03829 $0.04016$17.34M—+2.50%
2026. 06. 01.$0.03880$0.03963$0.03649 $0.03917$3.79M—+0.95%
2026. 05. 31.$0.03891$0.04104$0.03751 $0.03879$3.69M—-0.31%
2026. 05. 30.$0.03929$0.03990$0.03809 $0.03892$1.96M—-0.94%
2026. 05. 29.$0.03977$0.04097$0.03798 $0.03931$3.35M—-1.16%
2026. 05. 28.$0.04151$0.04252$0.03887 $0.03977$4.32M—-4.19%
2026. 05. 27.$0.04249$0.04464$0.04110 $0.04151$3.98M—-2.31%
2026. 05. 26.$0.04600$0.04603$0.04221 $0.04249$5.86M—-7.63%
2026. 05. 25.$0.04839$0.05062$0.04569 $0.04602$6.37M—-4.90%
2026. 05. 24.$0.04804$0.05122$0.04703 $0.04839$4.34M—+0.73%
2026. 05. 23.$0.04708$0.04927$0.04528 $0.04802$5.04M—+2.00%
2026. 05. 22.$0.04807$0.04986$0.04664 $0.04709$5.03M—-2.04%
2026. 05. 21.$0.05022$0.05190$0.04776 $0.04806$4.81M—-4.30%
2026. 05. 20.$0.04697$0.05497$0.04666 $0.05022$11.03M—+6.92%
2026. 05. 19.$0.05073$0.05086$0.04616 $0.04697$4.89M—-7.41%
2026. 05. 18.$0.05169$0.05255$0.04870 $0.05072$6.11M—-1.88%
2026. 05. 17.$0.05447$0.05514$0.05040 $0.05172$6.32M—-5.05%
2026. 05. 16.$0.05722$0.05935$0.05281 $0.05448$7.27M—-4.79%
2026. 05. 15.$0.06070$0.06157$0.05684 $0.05721$11.27M—-5.75%
2026. 05. 14.$0.05875$0.06180$0.05668 $0.06070$12.90M—+3.32%
2026. 05. 13.$0.06482$0.06967$0.05786 $0.05876$1.10B—-9.35%
2026. 05. 12.$0.06112$0.06814$0.05981 $0.06482$389.02M—+6.05%
2026. 05. 11.$0.06386$0.06530$0.05967 $0.06113$211.36M—-4.27%
2026. 05. 10.$0.06583$0.06752$0.06142 $0.06386$217.57M—-2.99%
2026. 05. 09.$0.07247$0.07261$0.06519 $0.06582$182.48M—-9.18%
2026. 05. 08.$0.05647$0.07584$0.05583 $0.07246$149.23M—+28.32%
2026. 05. 07.$0.05489$0.05815$0.05175 $0.05647$41.38M—+2.88%
2026. 05. 06.$0.05680$0.05681$0.05337 $0.05488$32.26M—-3.38%
2026. 05. 05.$0.06002$0.06094$0.05651 $0.05680$28.58M—-5.36%
2026. 05. 04.$0.05953$0.06145$0.05784 $0.06002$70.16M—+0.82%
2026. 05. 03.$0.06134$0.06186$0.05768 $0.05953$66.83M—-2.95%
2026. 05. 02.$0.06443$0.06908$0.06000 $0.06135$49.44M—-4.78%
2026. 05. 01.$0.06371$0.06515$0.06144 $0.06444$161.15M—+1.15%
2026. 04. 30.$0.06374$0.06839$0.06219 $0.06373$300.57M—-0.02%
2026. 04. 29.$0.06895$0.07013$0.06165 $0.06374$244.74M—-7.56%
2026. 04. 28.$0.07472$0.07953$0.06848 $0.06894$211.09M—-7.74%
2026. 04. 27.$0.07295$0.08637$0.07057 $0.07472$298.72M—+2.43%
2026. 04. 26.$0.07304$0.07994$0.06590 $0.07296$167.97M—-0.11%
2026. 04. 25.$0.08476$0.08626$0.06874 $0.07304$50.13M—-13.83%
2026. 04. 24.$0.1038$0.1059$0.08301 $0.08477$77.38M—-18.36%
2026. 04. 23.$0.1128$0.1407$0.08971 $0.1038$246.38M—-7.98%
2026. 04. 22.$0.06134$0.1218$0.05456 $0.1128$348.18M—+83.96%
2026. 04. 21.$0.01200$0.06899$0.01200 $0.06132$40.99M—+411.00%

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

전체 메뉴