時価総額 $2.26T
0.22%
ボリューム24h $163.20B
-13.57%
BTC % 53.51%
0.5%
ETH % 12.64%
-0.31%
硬貨
28.987
+18
取引所
885
最後の更新
1 分 前
CoinCollect (COLLECT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.00068253 | $0.00068253 | $0.00071331 | $0.00070397 | $22 | - |
| Oct-01 2024 | $0.00070397 | $0.00067952 | $0.00072777 | $0.00072777 | $74 | - |
| Sep-30 2024 | $0.00073679 | $0.00073679 | $0.00077936 | $0.00077936 | $14 | - |
| Sep-29 2024 | $0.00077936 | $0.00076447 | $0.00078092 | $0.00077742 | $34 | - |
| Sep-28 2024 | $0.00077742 | $0.00077212 | $0.00080493 | $0.00080062 | $12 | - |
| Sep-27 2024 | $0.00080062 | $0.00078081 | $0.0008064 | $0.00078081 | $13 | - |
| Sep-26 2024 | $0.00078081 | $0.00074654 | $0.00079334 | $0.00077068 | $22 | - |
| Sep-25 2024 | $0.00077068 | $0.0007411 | $0.00077068 | $0.0007411 | $18 | - |
| Sep-24 2024 | $0.0007411 | $0.00073937 | $0.0007541 | $0.00075274 | $6 | - |
| Sep-23 2024 | $0.00075274 | $0.00072597 | $0.00075274 | $0.00072597 | $4 | - |
| Sep-22 2024 | $0.00072597 | $0.00072597 | $0.00075851 | $0.00075851 | $14 | - |
| Sep-21 2024 | $0.00075094 | $0.00073386 | $0.00075125 | $0.00073785 | $1 | - |
| Sep-20 2024 | $0.00073553 | $0.00073553 | $0.00075359 | $0.00073773 | $40 | - |
| Sep-19 2024 | $0.00073773 | $0.00072274 | $0.00074264 | $0.00072274 | $32 | - |
| Sep-18 2024 | $0.00069116 | $0.00069116 | $0.00070689 | $0.00070689 | $7 | - |