Artificial Inu 과거 시세
$0.1092
-3.87% 24시간
2026. 5. 22.부터의 Artificial Inu(AI) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1092입니다.
역대 최고가
$0.04294
2026. 6. 30.
역대 최저가
$0.01787
2026. 9. 16.
첫 기록 이후 수익률
+228.16%
2026. 5. 22.
최고의 달
+18.41%
2026년 6월
최악의 달
-35.32%
2026년 7월
불러오는 중…
Artificial Inu 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.03315 | $0.04294 | $0.01787 | $0.02207 | -33.42% |
Artificial Inu 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.02053 | $0.02264 | $0.01976 | $0.02207 | +7.55% |
| 2026년 9월 | $0.01952 | $0.02225 | $0.01787 | $0.02052 | +5.18% |
| 2026년 8월 | $0.02281 | $0.02403 | $0.01825 | $0.01951 | -14.43% |
| 2026년 7월 | $0.03525 | $0.03846 | $0.02179 | $0.0228 | -35.32% |
| 2026년 6월 | $0.02977 | $0.04294 | $0.02034 | $0.03525 | +18.41% |
| 2026년 5월 | $0.03315 | $0.03715 | $0.02551 | $0.02977 | -10.20% |
Artificial Inu 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.02133 | $0.02264 | $0.02088 | $0.02207 | +3.42% |
| 2026. 10. 5. | $0.02098 | $0.02157 | $0.02069 | $0.02134 | +1.67% |
| 2026. 10. 4. | $0.02057 | $0.02104 | $0.02036 | $0.02099 | +2.04% |
| 2026. 10. 3. | $0.0205 | $0.02068 | $0.02009 | $0.02057 | +0.29% |
| 2026. 10. 2. | $0.02038 | $0.02122 | $0.01976 | $0.02051 | +0.69% |
| 2026. 10. 1. | $0.02053 | $0.02088 | $0.02014 | $0.02037 | -0.73% |
| 2026. 9. 30. | $0.02042 | $0.02087 | $0.02012 | $0.02052 | +0.59% |
| 2026. 9. 29. | $0.02042 | $0.02099 | $0.01959 | $0.0204 | -0.05% |
| 2026. 9. 28. | $0.02121 | $0.02132 | $0.01975 | $0.02041 | -3.77% |
| 2026. 9. 27. | $0.02152 | $0.02156 | $0.02082 | $0.02121 | -1.58% |
| 2026. 9. 26. | $0.02158 | $0.02225 | $0.02123 | $0.02155 | -0.37% |
| 2026. 9. 25. | $0.02049 | $0.0219 | $0.02035 | $0.02163 | +5.56% |
| 2026. 9. 24. | $0.02001 | $0.02091 | $0.01957 | $0.02049 | +2.66% |
| 2026. 9. 23. | $0.02158 | $0.02176 | $0.01931 | $0.01996 | -7.64% |
| 2026. 9. 22. | $0.02137 | $0.0217 | $0.02075 | $0.02161 | +1.08% |
| 2026. 9. 21. | $0.02035 | $0.0216 | $0.0202 | $0.02138 | +5.06% |
| 2026. 9. 20. | $0.02041 | $0.0205 | $0.01945 | $0.02035 | -0.34% |
| 2026. 9. 19. | $0.02006 | $0.02052 | $0.0196 | $0.02042 | +1.79% |
| 2026. 9. 18. | $0.01882 | $0.02015 | $0.01878 | $0.02006 | +6.65% |
| 2026. 9. 17. | $0.01863 | $0.01891 | $0.01826 | $0.01881 | +0.86% |
| 2026. 9. 16. | $0.0184 | $0.01901 | $0.01787 | $0.01865 | +1.47% |
| 2026. 9. 15. | $0.01914 | $0.02049 | $0.01807 | $0.01838 | -4.02% |
| 2026. 9. 14. | $0.01932 | $0.01954 | $0.01898 | $0.01915 | -0.83% |
| 2026. 9. 13. | $0.01963 | $0.02009 | $0.01923 | $0.01931 | -1.68% |
| 2026. 9. 12. | $0.01971 | $0.02012 | $0.01956 | $0.01964 | -0.41% |
| 2026. 9. 11. | $0.0193 | $0.02007 | $0.01919 | $0.01972 | +2.28% |
| 2026. 9. 10. | $0.01959 | $0.02026 | $0.01909 | $0.01928 | -1.48% |
| 2026. 9. 9. | $0.01994 | $0.02017 | $0.01903 | $0.01957 | -1.86% |
| 2026. 9. 8. | $0.02047 | $0.02082 | $0.01969 | $0.01994 | -2.59% |
| 2026. 9. 7. | $0.02046 | $0.02188 | $0.02011 | $0.02047 | +0.05% |
Artificial Inu은(는) 2026. 6. 30.에 역대 최고가 $0.04294을(를) 기록했으며, 당사 데이터의 최저가는 $0.01787입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.