광고
MNSRY 역사적인 가격
/
과거 데이터 Mansory
![[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 ($0.0591) |
|---|---|
| 가장 낮은 가격 | 2025 6월 ($0.0402) |
| 최고 가격 | 2025 5월 ($0.0591) |
역사적인 가격: Mansory
차트
MNSRY OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(MNSRY) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0413 | $0.0416 | $0.0400 | $0.0411 | $902.7 천 | 22,063,094 | $36.8 백만 |
| 06/01/2025 | $0.0400 | $0.0415 | $0.0388 | $0.0413 | $846.7 천 | 21,087,098 | $36.1 백만 |
| 05/31/2025 | $0.0405 | $0.0419 | $0.0400 | $0.0400 | $782.5 천 | 19,400,180 | $36.3 백만 |
| 05/30/2025 | $0.0419 | $0.0421 | $0.0404 | $0.0405 | $847.4 천 | 20,685,372 | $36.9 백만 |
| 05/29/2025 | $0.0406 | $0.0430 | $0.0385 | $0.0417 | $829.7 천 | 20,238,553 | $36.9 백만 |
| 05/28/2025 | $0.0404 | $0.0407 | $0.0402 | $0.0406 | $860.5 천 | 21,294,013 | $36.4 백만 |
| 05/27/2025 | $0.0404 | $0.0414 | $0.0403 | $0.0403 | $887.2 천 | 21,849,733 | $36.5 백만 |
| 05/26/2025 | $0.0406 | $0.0415 | $0.0402 | $0.0404 | $646.1 천 | 15,871,454 | $36.6 백만 |
| 05/25/2025 | $0.0410 | $0.0433 | $0.0404 | $0.0406 | $856.8 천 | 20,725,124 | $37.2 백만 |
| 05/24/2025 | $0.0409 | $0.0416 | $0.0404 | $0.0409 | $596.3 천 | 14,606,843 | $36.7 백만 |
| 05/23/2025 | $0.0438 | $0.0446 | $0.0408 | $0.0410 | $590 천 | 13,763,005 | $38.6 백만 |
| 05/22/2025 | $0.0461 | $0.0469 | $0.0428 | $0.0438 | $749.9 천 | 16,716,916 | $40.4 백만 |
| 05/21/2025 | $0.0464 | $0.0470 | $0.0419 | $0.0461 | $884.5 천 | 19,592,810 | $40.6 백만 |
| 05/20/2025 | $0.0470 | $0.0485 | $0.0425 | $0.0465 | $888 천 | 19,243,790 | $41.5 백만 |
| 05/19/2025 | $0.0507 | $0.0512 | $0.0462 | $0.0470 | $676.4 천 | 14,262,251 | $42.7 백만 |
| 05/18/2025 | $0.0506 | $0.0570 | $0.0464 | $0.0503 | $876.7 천 | 17,642,915 | $44.7 백만 |
| 05/17/2025 | $0.0485 | $0.0507 | $0.0453 | $0.0506 | $930.2 천 | 19,429,649 | $43.1 백만 |
| 05/16/2025 | $0.0475 | $0.0498 | $0.0475 | $0.0489 | $853.8 천 | 17,598,862 | $43.7 백만 |
| 05/15/2025 | $0.0512 | $0.0515 | $0.0466 | $0.0475 | $695.1 천 | 14,458,559 | $43.3 백만 |
| 05/14/2025 | $0.0533 | $0.0544 | $0.0490 | $0.0520 | $911.1 천 | 17,683,112 | $46.4 백만 |
| 05/13/2025 | $0.0450 | $0.0593 | $0.0419 | $0.0533 | $1.1 백만 | 23,323,409 | $42 백만 |
| 05/12/2025 | $0.0487 | $0.0500 | $0.0404 | $0.0450 | $820 천 | 17,905,530 | $41.2 백만 |
| 05/11/2025 | $0.0520 | $0.0524 | $0.0487 | $0.0487 | $754.8 천 | 14,875,693 | $45.7 백만 |
| 05/10/2025 | $0.0544 | $0.0548 | $0.0480 | $0.0520 | $846.5 천 | 16,152,682 | $47.2 백만 |
| 05/09/2025 | $0.0558 | $0.0589 | $0.0529 | $0.0545 | $760 천 | 13,805,923 | $49.5 백만 |
| 05/08/2025 | $0.0540 | $0.0569 | $0.0539 | $0.0558 | $718.2 천 | 13,064,942 | $49.5 백만 |
| 05/07/2025 | $0.0538 | $0.0594 | $0.0537 | $0.0543 | $974.6 천 | 17,732,164 | $49.5 백만 |
| 05/06/2025 | $0.0601 | $0.0601 | $0.0511 | $0.0537 | $763.9 천 | 13,591,928 | $50.6 백만 |
| 05/05/2025 | $0.0581 | $0.0623 | $0.0574 | $0.0600 | $827 천 | 13,985,111 | $53.2 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Bitcoin (BTC) 역사적인 가격 | $2,104,792,618,178 | $28,319,284,013 | 19.9 M | -2.17% | 1.59% | ||
 | XRP (XRP) 역사적인 가격 | $130,269,916,921 | $2,010,546,537 | 57.6 B | -3.08% | 4.30% | ||
 | Wrapped Bitcoin (WBTC) 역사적인 가격 | $14,036,923,361 | $63,184,612 | 132.5 K | -2.09% | 1.48% | ||
 | Hyperliquid (HYPE) 역사적인 가격 | $12,285,130,817 | $121,112,497 | 333.9 M | 3.95% | 6.94% | ||
 | Binance Coin (BNB) 역사적인 가격 | $110,723,881,631 | $936,240,768 | 166.8 M | -0.83% | 0.58% | ||
 | USD Coin (USDC) 역사적인 가격 | $52,160,824,484 | $5,756,073,978 | 52.2 B | -0.02% | 0.00% | ||
 | Cryptonex (CNX) 역사적인 가격 | $0 | $6,118,374 | 0 | -2.21% | 1.42% | ||
 | Sui (SUI) 역사적인 가격 | $9,885,033,784 | $644,612,466 | 3 B | -9.04% | -0.05% | ||
 | Radicle (RAD) 역사적인 가격 | $35,413,257 | $3,890,933 | 49.8 M | -7.90% | 2.75% |