Cap Marché $3.28T
-1.53%
Volume 24h $214.57B
-17.26%
BTC % 54.73%
0.01%
ETH % 11.21%
-1.16%
Monnaies
33.767
+4
Échanges
885
Dernière mise à jour
1 minute depuis
Autenticación Requerida
Por favor, inicie sesión en su cuenta para explorar todos los directorios IPv4 e IPv6 sin limitaciones y obtener acceso completo a nuestros datos.
Prix historiques de Cointel (COLS), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.017583 | $0.017583 | $0.018364 | $0.018268 | $4,002,946 | $9,958,323 |
| Dec-04 2025 | $0.018145 | $0.018116 | $0.018974 | $0.018607 | $3,166,169 | $10,276,487 |
| Dec-03 2025 | $0.018579 | $0.018096 | $0.018826 | $0.018346 | $3,340,326 | $10,522,316 |
| Dec-02 2025 | $0.018318 | $0.017496 | $0.018328 | $0.017598 | $3,481,919 | $10,374,874 |
| Dec-01 2025 | $0.017575 | $0.017432 | $0.019123 | $0.019123 | $5,652,972 | $9,953,620 |
| Nov-30 2025 | $0.019078 | $0.019015 | $0.019355 | $0.01932 | $3,735,817 | $10,805,276 |
| Nov-29 2025 | $0.019614 | $0.019465 | $0.019639 | $0.019515 | $2,554,556 | $11,108,353 |
| Nov-28 2025 | $0.019634 | $0.019542 | $0.019873 | $0.019806 | $4,051,492 | $11,120,143 |
| Nov-27 2025 | $0.019754 | $0.0195 | $0.01978 | $0.0195 | $3,529,818 | $11,187,649 |
| Nov-26 2025 | $0.019519 | $0.019495 | $0.019831 | $0.019528 | $3,934,480 | $11,054,568 |
| Nov-25 2025 | $0.019551 | $0.019064 | $0.019573 | $0.019339 | $3,143,323 | $11,072,805 |
| Nov-24 2025 | $0.019197 | $0.018433 | $0.019224 | $0.018574 | $3,783,742 | $10,872,166 |
| Nov-23 2025 | $0.018505 | $0.017661 | $0.018987 | $0.017757 | $4,861,958 | $10,480,388 |
| Nov-22 2025 | $0.017907 | $0.017369 | $0.018316 | $0.017669 | $2,158,589 | $10,141,691 |
| Nov-21 2025 | $0.017803 | $0.017369 | $0.018378 | $0.018374 | $4,523,613 | $10,083,011 |