광고
CPAL 역사적인 가격
/
과거 데이터 Chainpal AI
![[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 1월 ($0.7068) |
|---|---|
| 가장 낮은 가격 | 2025 6월 ($0.0368) |
| 최고 가격 | 2025 1월 ($0.9546) |
역사적인 가격: Chainpal AI
차트
CPAL OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(CPAL) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/26/2025 | $0.0472 | $0.0482 | $0.0415 | $0.0442 | $11.6 천 | 263,790 | $0 |
| 06/25/2025 | $0.0495 | $0.0499 | $0.0471 | $0.0472 | $1.6 천 | 31,920 | $0 |
| 06/24/2025 | $0.0442 | $0.0496 | $0.0438 | $0.0495 | $7.7 천 | 164,737 | $0 |
| 06/23/2025 | $0.0369 | $0.0445 | $0.0365 | $0.0444 | $5.7 천 | 149,480 | $0 |
| 06/22/2025 | $0.0377 | $0.0378 | $0.0353 | $0.0368 | $1.4 천 | 38,286 | $0 |
| 06/21/2025 | $0.0415 | $0.0418 | $0.0366 | $0.0374 | $1.8 천 | 43,371 | $0 |
| 06/20/2025 | $0.0444 | $0.0447 | $0.0412 | $0.0415 | $800 | 18,377 | $0 |
| 06/19/2025 | $0.0442 | $0.0449 | $0.0439 | $0.0445 | $1.7 천 | 37,318 | $0 |
| 06/18/2025 | $0.0430 | $0.0444 | $0.0428 | $0.0441 | $1.2 천 | 27,568 | $0 |
| 06/17/2025 | $0.0498 | $0.0502 | $0.0426 | $0.0430 | $9.9 천 | 206,530 | $0 |
| 06/16/2025 | $0.0561 | $0.0579 | $0.0481 | $0.0501 | $14.3 천 | 256,048 | $0 |
| 06/15/2025 | $0.0558 | $0.0563 | $0.0550 | $0.0561 | $373 | 6,695 | $0 |
| 06/14/2025 | $0.0592 | $0.0592 | $0.0547 | $0.0558 | $4 천 | 71,312 | $0 |
| 06/13/2025 | $0.0615 | $0.0615 | $0.0570 | $0.0591 | $5.4 천 | 92,331 | $0 |
| 06/12/2025 | $0.0713 | $0.0716 | $0.0609 | $0.0616 | $4.3 천 | 64,582 | $0 |
| 06/11/2025 | $0.0628 | $0.0745 | $0.0625 | $0.0714 | $18.6 천 | 281,664 | $0 |
| 06/10/2025 | $0.0571 | $0.0661 | $0.0559 | $0.0627 | $22.6 천 | 386,719 | $0 |
| 06/09/2025 | $0.0572 | $0.0585 | $0.0561 | $0.0572 | $4.5 천 | 78,184 | $0 |
| 06/08/2025 | $0.0635 | $0.0641 | $0.0571 | $0.0571 | $5.4 천 | 88,383 | $0 |
| 06/07/2025 | $0.0616 | $0.0639 | $0.0612 | $0.0635 | $1.4 천 | 22,693 | $0 |
| 06/06/2025 | $0.0589 | $0.0623 | $0.0587 | $0.0616 | $509 | 8,407 | $0 |
| 06/05/2025 | $0.0655 | $0.0675 | $0.0584 | $0.0590 | $8 천 | 124,814 | $0 |
| 06/04/2025 | $0.0812 | $0.0832 | $0.0649 | $0.0655 | $11.5 천 | 145,160 | $0 |
| 06/03/2025 | $0.0857 | $0.0870 | $0.0812 | $0.0812 | $4.2 천 | 48,951 | $0 |
| 06/02/2025 | $0.0872 | $0.0874 | $0.0837 | $0.0858 | $3 천 | 34,749 | $0 |
| 06/01/2025 | $0.0842 | $0.0876 | $0.0835 | $0.0871 | $3.4 천 | 40,177 | $0 |
| 05/31/2025 | $0.0946 | $0.0946 | $0.0554 | $0.0842 | $80 천 | 1,037,257 | $0 |
| 05/30/2025 | $0.1223 | $0.1324 | $0.1197 | $0.1212 | $10.3 천 | 81,579 | $0 |
| 05/29/2025 | $0.1371 | $0.1417 | $0.1221 | $0.1223 | $6.7 천 | 51,062 | $0 |
| 05/28/2025 | $0.1501 | $0.1501 | $0.1339 | $0.1370 | $6.8 천 | 48,166 | $0 |
| 05/27/2025 | $0.1564 | $0.1583 | $0.1497 | $0.1502 | $5.9 천 | 38,629 | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | GATENet (GATE) 역사적인 가격 | $0 | $31 | 0 | 3.33% | -1.06% | ||
 | IMAYC (IMAYC) 역사적인 가격 | $0 | $53,917 | 0 | -1.63% | -1.55% | ||
 | FrogeX (FROGEX) 역사적인 가격 | $0 | $47 | 411 | 0.51% | -1.06% | ||
 | AngelBlock (THOL) 역사적인 가격 | $0 | $507 | 0 | 0.26% | -0.54% | ||
 | Ondo DeFAI (ONDOAI) 역사적인 가격 | $0 | $652,529 | 0 | -12.14% | -10.59% | ||
 | SentAI (SENTAI) 역사적인 가격 | $0 | $37 | 0 | 0.51% | -1.06% | ||
 | OddsNotify (ODDS]) 역사적인 가격 | $0 | $77 | 0 | -0.21% | -1.78% | ||
 | LuckyToad (TOAD) 역사적인 가격 | $0 | $11 | 0 | -0.05% | -0.64% | ||
 | Wrapped MistCoin (WMC) 역사적인 가격 | $0 | $17,549 | 0 | 18.27% | 14.91% |