Cap Marché $3.48T
0.79%
Volume 24h $284.98B
BTC % 54.99%
-0.29%
ETH % 11.02%
0.72%
Monnaies
33.670
+4
Échanges
885
Dernière mise à jour
1 minute depuis
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.019923 | $0.019795 | $0.021085 | $0.021062 | $4,404,511 | $11,283,529 |
| Nov-13 2025 | $0.02105 | $0.020979 | $0.021483 | $0.021217 | $4,600,673 | $11,922,122 |
| Nov-12 2025 | $0.02113 | $0.021118 | $0.02146 | $0.021225 | $3,836,437 | $11,967,373 |
| Nov-11 2025 | $0.021205 | $0.021204 | $0.022743 | $0.022625 | $3,353,408 | $12,009,764 |
| Nov-10 2025 | $0.022591 | $0.021768 | $0.022706 | $0.022566 | $4,536,713 | $12,794,873 |
| Nov-09 2025 | $0.022411 | $0.021212 | $0.022637 | $0.022204 | $6,404,955 | $12,692,861 |
| Nov-08 2025 | $0.022241 | $0.022114 | $0.02262 | $0.022485 | $3,235,085 | $12,596,653 |
| Nov-07 2025 | $0.022493 | $0.021446 | $0.022673 | $0.021446 | $4,553,847 | $12,739,173 |
| Nov-06 2025 | $0.021475 | $0.021339 | $0.023 | $0.022934 | $2,957,508 | $12,162,653 |
| Nov-05 2025 | $0.022952 | $0.021322 | $0.023012 | $0.02226 | $2,682,306 | $12,999,109 |
| Nov-04 2025 | $0.02287 | $0.02287 | $0.023477 | $0.023091 | $4,707,333 | $12,952,796 |
| Nov-03 2025 | $0.02316 | $0.02308 | $0.024589 | $0.02433 | $5,968,658 | $13,117,121 |
| Nov-02 2025 | $0.024286 | $0.024207 | $0.024635 | $0.024635 | $3,808,216 | $13,754,810 |
| Nov-01 2025 | $0.024565 | $0.024431 | $0.024641 | $0.024598 | $2,587,583 | $13,912,764 |
| Oct-31 2025 | $0.024623 | $0.024154 | $0.024628 | $0.024338 | $3,029,400 | $13,945,513 |