Cap Marché $3.57T
0.5%
Volume 24h $236.62B
-15.02%
BTC % 59.45%
0.08%
ETH % 8.59%
-0.23%
Monnaies
31.900
+20
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de Covalent (CQT), 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.00314206 | $0.00314136 | $0.00340428 | $0.00326484 | $11,786 | - |
| May-19 2025 | $0.00328354 | $0.00317631 | $0.00336421 | $0.00318412 | $13,692 | - |
| May-18 2025 | $0.00320027 | $0.00311274 | $0.0032392 | $0.00322508 | $2,604 | - |
| May-17 2025 | $0.00317654 | $0.00310836 | $0.00328024 | $0.00326213 | $927 | - |
| May-16 2025 | $0.00326213 | $0.003127 | $0.00326213 | $0.00321041 | $1,766 | - |
| May-15 2025 | $0.00320967 | $0.00320942 | $0.0035776 | $0.00324031 | $9,105 | - |
| May-14 2025 | $0.00332032 | $0.0031758 | $0.00332032 | $0.0031758 | $1,720 | - |
| May-13 2025 | $0.00321982 | $0.00320415 | $0.00330831 | $0.00326323 | $2,270 | - |
| May-12 2025 | $0.00326212 | $0.00300562 | $0.00345727 | $0.00316081 | $10,402 | - |
| May-11 2025 | $0.00316051 | $0.00296669 | $0.00345422 | $0.00302716 | $17,501 | - |
| May-10 2025 | $0.00293876 | $0.00293876 | $0.00322798 | $0.003071 | $5,638 | - |
| May-09 2025 | $0.00301779 | $0.00288064 | $0.00303283 | $0.0029706 | $7,989 | - |
| May-08 2025 | $0.00298742 | $0.00276358 | $0.00299851 | $0.00293029 | $9,361 | - |
| May-07 2025 | $0.00276317 | $0.00274923 | $0.00289712 | $0.0028138 | $2,489 | - |
| May-06 2025 | $0.00281486 | $0.00281486 | $0.00296092 | $0.00294374 | $2,148 | - |