時価総額 $4.25T
0.69%
ボリューム24h $292.72B
-6.9%
BTC % 53.62%
-0.09%
ETH % 12.54%
0.63%
硬貨
33.120
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00047753 | $0.00047753 | $0.0004795 | $0.0004795 | - | - |
| Sep-09 2025 | $0.0004795 | $0.00047387 | $0.00049268 | $0.00047871 | - | - |
| Sep-08 2025 | $0.00048618 | $0.0004817 | $0.00048618 | $0.0004817 | - | - |
| Sep-07 2025 | $0.0004817 | $0.0004817 | $0.00048934 | $0.00048934 | - | - |
| Sep-06 2025 | $0.00048934 | $0.00048419 | $0.00050634 | $0.0004955 | - | - |
| Sep-05 2025 | $0.0004955 | $0.0004955 | $0.00050697 | $0.00049564 | - | - |
| Sep-04 2025 | $0.00049564 | $0.00048537 | $0.0005039 | $0.0005039 | $47 | - |
| Sep-03 2025 | $0.0005039 | $0.0005039 | $0.00051472 | $0.00051127 | - | - |
| Sep-02 2025 | $0.00051127 | $0.00047675 | $0.00051127 | $0.00048358 | - | - |
| Sep-01 2025 | $0.00048358 | $0.00048358 | $0.00049783 | $0.00049121 | - | - |
| Aug-31 2025 | $0.00050426 | $0.00045576 | $0.00050638 | $0.00045576 | - | - |
| Aug-30 2025 | $0.00045576 | $0.00042825 | $0.00045576 | $0.00042835 | $35 | - |
| Aug-29 2025 | $0.00042835 | $0.00042835 | $0.00046085 | $0.00043972 | - | - |
| Aug-28 2025 | $0.00043895 | $0.00042946 | $0.00043895 | $0.00043042 | - | - |
| Aug-27 2025 | $0.00043042 | $0.00043042 | $0.00043676 | $0.00043676 | - | - |