광고
TAOBOT 역사적인 가격
/
과거 데이터 tao.bot
![[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 ($0.7431) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0905) |
| 최고 가격 | 2025 1월 ($0.7639) |
역사적인 가격: tao.bot
차트
TAOBOT OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(TAOBOT) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.3250 | $0.3314 | $0.2709 | $0.3116 | $189.6 천 | 626,498 | $23.2 백만 |
| 06/13/2025 | $0.3819 | $0.3841 | $0.2842 | $0.3246 | $361.1 천 | 1,072,854 | $25.8 백만 |
| 06/12/2025 | $0.4218 | $0.4254 | $0.3620 | $0.3828 | $89.8 천 | 223,067 | $30.8 백만 |
| 06/11/2025 | $0.4509 | $0.5053 | $0.4198 | $0.4224 | $204.7 천 | 446,538 | $35.1 백만 |
| 06/10/2025 | $0.4342 | $0.4826 | $0.4161 | $0.4500 | $154.3 천 | 354,410 | $33.4 백만 |
| 06/09/2025 | $0.3871 | $0.4368 | $0.3432 | $0.4345 | $314.4 천 | 826,729 | $29.2 백만 |
| 06/08/2025 | $0.4210 | $0.4337 | $0.3844 | $0.3869 | $75.2 천 | 179,451 | $32.1 백만 |
| 06/07/2025 | $0.4177 | $0.4297 | $0.4128 | $0.4212 | $25.4 천 | 60,206 | $32.3 백만 |
| 06/06/2025 | $0.3702 | $0.4233 | $0.3685 | $0.4180 | $171.8 천 | 419,938 | $31.4 백만 |
| 06/05/2025 | $0.4575 | $0.4578 | $0.3630 | $0.3707 | $186.6 천 | 427,578 | $33.5 백만 |
| 06/04/2025 | $0.4565 | $0.4952 | $0.4438 | $0.4577 | $92.4 천 | 198,039 | $35.8 백만 |
| 06/03/2025 | $0.5429 | $0.5530 | $0.4564 | $0.4564 | $172.7 천 | 345,750 | $38.3 백만 |
| 06/02/2025 | $0.5452 | $0.5469 | $0.4713 | $0.5434 | $109.2 천 | 212,787 | $39.3 백만 |
| 06/01/2025 | $0.5145 | $0.5894 | $0.5051 | $0.5447 | $247.3 천 | 462,321 | $41 백만 |
| 05/31/2025 | $0.4161 | $0.5206 | $0.4001 | $0.5144 | $165.7 천 | 371,209 | $34.2 백만 |
| 05/30/2025 | $0.4476 | $0.4952 | $0.4137 | $0.4159 | $136.8 천 | 300,857 | $34.9 백만 |
| 05/29/2025 | $0.4933 | $0.5097 | $0.4461 | $0.4476 | $97 천 | 197,616 | $37.6 백만 |
| 05/28/2025 | $0.5759 | $0.5775 | $0.4485 | $0.4929 | $306.9 천 | 602,167 | $39.1 백만 |
| 05/27/2025 | $0.5936 | $0.6020 | $0.5674 | $0.5763 | $119.9 천 | 204,566 | $44.9 백만 |
| 05/26/2025 | $0.5465 | $0.6140 | $0.5465 | $0.5935 | $209.2 천 | 357,459 | $44.9 백만 |
| 05/25/2025 | $0.5148 | $0.5613 | $0.5115 | $0.5460 | $164 천 | 308,454 | $40.8 백만 |
| 05/24/2025 | $0.5047 | $0.5604 | $0.5036 | $0.5150 | $141.3 천 | 272,924 | $39.7 백만 |
| 05/23/2025 | $0.5844 | $0.6089 | $0.5016 | $0.5040 | $167.8 천 | 291,145 | $44.2 백만 |
| 05/22/2025 | $0.5483 | $0.6255 | $0.5365 | $0.5837 | $268 천 | 463,326 | $44.3 백만 |
| 05/21/2025 | $0.5007 | $0.5641 | $0.4797 | $0.5481 | $267.8 천 | 523,329 | $39.2 백만 |
| 05/20/2025 | $0.4547 | $0.5038 | $0.4513 | $0.5004 | $115.5 천 | 246,107 | $36 백만 |
| 05/19/2025 | $0.4926 | $0.5149 | $0.4187 | $0.4548 | $220.7 천 | 476,916 | $35.5 백만 |
| 05/18/2025 | $0.4597 | $0.5124 | $0.4478 | $0.4892 | $130.4 천 | 276,824 | $36.1 백만 |
| 05/17/2025 | $0.4840 | $0.4840 | $0.4368 | $0.4595 | $105.7 천 | 230,081 | $35.2 백만 |
| 05/16/2025 | $0.5362 | $0.5615 | $0.4818 | $0.4841 | $169.7 천 | 329,098 | $39.5 백만 |
| 05/15/2025 | $0.4582 | $0.5364 | $0.4230 | $0.5350 | $253.9 천 | 549,332 | $35.4 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | ORBIT (GRIFT) 역사적인 가격 | $9,047,452 | $1,737,092 | 1000 M | 5.35% | 1.95% | ||
 | Hive AI (BUZZ) 역사적인 가격 | $7,209,185 | $5,015,845 | 999.9 M | 3.34% | 1.98% | ||
 | Mode (MODE) 역사적인 가격 | $6,266,621 | $968,802 | 2.5 B | -6.09% | -5.93% | ||
 | KLEVA Protocol (KLEVA) 역사적인 가격 | $9,337,233 | $2 | 48.4 M | 60.44% | 60.44% | ||
 | aixbt by Virtuals (AIXBT) 역사적인 가격 | $147,884,546 | $29,898,471 | 854.5 M | 4.10% | 6.52% | ||
 | PAAL AI (PAAL) 역사적인 가격 | $91,976,760 | $4,125,936 | 819.5 M | 2.71% | 2.68% | ||
 | Solidus Ai Tech (AITECH) 역사적인 가격 | $58,119,336 | $21,082,658 | 1.1 B | -0.95% | -3.62% | ||
 | GRIFFAIN (GRIFFAIN) 역사적인 가격 | $42,146,656 | $4,919,417 | 999.9 M | 1.22% | 2.41% | ||
 | Radio Caca (RACA) 역사적인 가격 | $25,499,912 | $2,430,098 | 410.7 B | 0.69% | 1.21% |