時価総額 $2.63T
2.13%
ボリューム24h $149.91B
-12.12%
BTC % 58.16%
0.01%
ETH % 9.6%
0.93%
硬貨
34.665
+1
取引所
875
最後の更新
2 分 前
Cofinex Coin (CNX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cofinex Coin (CNX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,676 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-20 2026 | $0.059978 | $0.059976 | $0.059989 | $0.059989 | $105 | - |
| May-19 2026 | $0.059986 | $0.059981 | $0.128716 | $0.128716 | $4,452 | - |
| May-18 2026 | $0.128734 | $0.128713 | $0.128748 | $0.128737 | $4,174 | - |
| May-17 2026 | $0.108192 | $0.108192 | $0.108218 | $0.108196 | $41 | - |
| May-16 2026 | $0.108195 | $0.108181 | $0.108204 | $0.108181 | $41 | - |
| May-15 2026 | $0.108182 | $0.108182 | $0.108224 | $0.10821 | $41 | - |
| May-14 2026 | $0.108221 | $0.108188 | $0.10824 | $0.108201 | $41 | - |
| May-13 2026 | $0.108193 | $0.050977 | $0.108205 | $0.050988 | $356 | - |
| May-12 2026 | $0.050982 | $0.050972 | $0.088856 | $0.088845 | $320 | - |
| May-11 2026 | $0.088855 | $0.05 | $0.119959 | $0.05 | $1,259 | - |
| May-10 2026 | $0.050012 | $0.045003 | $0.050013 | $0.045009 | $301 | - |
| May-09 2026 | $0.045009 | $0.041032 | $0.045015 | $0.041035 | $422 | - |
| May-08 2026 | $0.041032 | $0.040984 | $0.041036 | $0.04099 | $301 | - |
| May-07 2026 | $0.040991 | $0.040984 | $0.040996 | $0.040992 | $403 | - |
| May-06 2026 | $0.04099 | $0.040983 | $0.040997 | $0.040997 | $301 | - |