광고
BURT 역사적인 가격
/
과거 데이터 Burt
![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
| 첫 가격 | 2025 5월 ($0.000378) |
|---|---|
| 가장 낮은 가격 | 2025 5월 ($0.000378) |
| 최고 가격 | 2025 5월 ($0.00245) |
역사적인 가격: Burt
차트
BURT OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(BURT) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.00200 | $0.00217 | $0.00168 | $0.00173 | $51.5 천 | 26,629,817 | $0 |
| 06/13/2025 | $0.00191 | $0.00211 | $0.00159 | $0.00200 | $64.4 천 | 35,001,983 | $0 |
| 06/12/2025 | $0.00178 | $0.00199 | $0.00156 | $0.00191 | $63.2 천 | 34,865,471 | $0 |
| 06/11/2025 | $0.00196 | $0.00201 | $0.00112 | $0.00178 | $55.8 천 | 30,577,906 | $0 |
| 06/10/2025 | $0.00169 | $0.00202 | $0.00156 | $0.00196 | $58.8 천 | 33,811,101 | $0 |
| 06/09/2025 | $0.00174 | $0.00184 | $0.00151 | $0.00169 | $45.6 천 | 26,372,100 | $0 |
| 06/08/2025 | $0.00203 | $0.00208 | $0.00172 | $0.00174 | $46.4 천 | 23,798,492 | $0 |
| 06/07/2025 | $0.00219 | $0.00222 | $0.00204 | $0.00204 | $48.8 천 | 22,600,499 | $0 |
| 06/06/2025 | $0.00187 | $0.00263 | $0.00186 | $0.00218 | $65.9 천 | 29,200,973 | $0 |
| 06/05/2025 | $0.00211 | $0.00251 | $0.00184 | $0.00187 | $46.5 천 | 21,072,772 | $0 |
| 06/04/2025 | $0.00217 | $0.00217 | $0.00195 | $0.00212 | $51.5 천 | 24,420,129 | $0 |
| 06/03/2025 | $0.00220 | $0.00240 | $0.00212 | $0.00215 | $40.9 천 | 18,169,727 | $0 |
| 06/02/2025 | $0.00226 | $0.00260 | $0.00186 | $0.00220 | $11.9 천 | 5,371,461 | $0 |
| 06/01/2025 | $0.00223 | $0.00279 | $0.00203 | $0.00226 | $13.1 천 | 5,688,876 | $0 |
| 05/31/2025 | $0.00201 | $0.00243 | $0.00141 | $0.00223 | $14 천 | 7,335,288 | $0 |
| 05/30/2025 | $0.00214 | $0.00245 | $0.00177 | $0.00200 | $12.2 천 | 5,930,838 | $0 |
| 05/29/2025 | $0.00205 | $0.00302 | $0.00204 | $0.00214 | $29.5 천 | 12,027,325 | $0 |
| 05/28/2025 | $0.00199 | $0.00210 | $0.00188 | $0.00205 | $22.1 천 | 11,187,438 | $0 |
| 05/27/2025 | $0.00192 | $0.00205 | $0.00180 | $0.00199 | $14 천 | 7,418,916 | $0 |
| 05/26/2025 | $0.00155 | $0.00250 | $0.00152 | $0.00191 | $20.4 천 | 11,128,068 | $0 |
| 05/25/2025 | $0.00151 | $0.00164 | $0.00145 | $0.00155 | $12.3 천 | 8,245,475 | $0 |
| 05/24/2025 | $0.00112 | $0.00162 | $0.00112 | $0.00151 | $24.7 천 | 17,342,445 | $0 |
| 05/23/2025 | $0.00109 | $0.00138 | $0.00104 | $0.00112 | $10 천 | 8,962,065 | $0 |
| 05/22/2025 | $0.000933 | $0.00139 | $0.000929 | $0.00109 | $19.7 천 | 19,311,757 | $0 |
| 05/21/2025 | $0.000916 | $0.000936 | $0.000894 | $0.000933 | $9.9 천 | 10,985,315 | $0 |
| 05/20/2025 | $0.000932 | $0.000982 | $0.000916 | $0.000916 | $11.1 천 | 11,597,852 | $0 |
| 05/19/2025 | $0.000983 | $0.000992 | $0.000931 | $0.000932 | $3.1 천 | 3,216,992 | $0 |
| 05/18/2025 | $0.00101 | $0.00103 | $0.000959 | $0.000983 | $4.2 천 | 4,217,217 | $0 |
| 05/17/2025 | $0.000944 | $0.00104 | $0.000942 | $0.00101 | $12.1 천 | 12,210,071 | $0 |
| 05/16/2025 | $0.000928 | $0.000985 | $0.000775 | $0.000944 | $14.7 천 | 15,969,864 | $0 |
| 05/15/2025 | $0.00123 | $0.00138 | $0.000900 | $0.000929 | $15 천 | 14,079,743 | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Shiba Inu (SHIB) 역사적인 가격 | $7,072,266,522 | $33,276,213 | 589.3 T | -0.45% | -0.48% | ||
 | Pepe (PEPE) 역사적인 가격 | $4,667,264,260 | $14,354,983 | 420.7 T | 1.44% | 1.36% | ||
 | Boop (BOOP) 역사적인 가격 | $4,212,982,989 | $7,474 | 99.6 B | 0.48% | -0.47% | ||
 | COCORO (COCORO) 역사적인 가격 | $2,057,174,100 | $52,153 | 420.7 B | -9.78% | -9.94% | ||
 | Dogecoin (DOGE) 역사적인 가격 | $26,139,683,947 | $675,269,276 | 149.3 B | -1.43% | -1.60% | ||
 | OFFICIAL TRUMP (TRUMP) 역사적인 가격 | $1,991,980,175 | $119,828,456 | 200 M | -0.95% | -0.71% | ||
 | node.sys (NYS) 역사적인 가격 | $0 | $62,519 | 0 | 2.70% | 2.46% | ||
 | $HYPERSKIDS (HYPERSKIDS) 역사적인 가격 | $0 | $52,840 | 0 | -7.32% | -7.32% | ||
 | Flat Earth (FLAT) 역사적인 가격 | $0 | $14 | 0 | 0% | 0% |