時価総額 $4.13T
0.59%
ボリューム24h $349.07B
-5.18%
BTC % 54.76%
-0.74%
ETH % 12.54%
1.75%
硬貨
32.831
+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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00043412 | $0.00041824 | $0.00043412 | $0.00041824 | - | - |
| Aug-19 2025 | $0.00042188 | $0.00042188 | $0.00046832 | $0.0004575 | - | - |
| Aug-18 2025 | $0.0004575 | $0.00043212 | $0.0004575 | $0.00044334 | $58 | - |
| Aug-17 2025 | $0.00044334 | $0.00042275 | $0.00044978 | $0.00042656 | - | - |
| Aug-16 2025 | $0.00042656 | $0.00041641 | $0.00042656 | $0.00041641 | - | - |
| Aug-15 2025 | $0.00041641 | $0.00041218 | $0.00042774 | $0.00041809 | $28 | - |
| Aug-14 2025 | $0.00041809 | $0.00041809 | $0.0004591 | $0.00045376 | - | - |
| Aug-13 2025 | $0.00044916 | $0.00043977 | $0.00044916 | $0.00043977 | $11 | - |
| Aug-12 2025 | $0.00043977 | $0.00041758 | $0.00043977 | $0.00042191 | - | - |
| Aug-11 2025 | $0.00042191 | $0.00042191 | $0.00043644 | $0.00042994 | $23 | - |
| Aug-10 2025 | $0.00042994 | $0.00042994 | $0.00043732 | $0.00043732 | - | - |
| Aug-09 2025 | $0.00043732 | $0.00043247 | $0.00044378 | $0.00043247 | - | - |
| Aug-08 2025 | $0.00043247 | $0.00041892 | $0.00043733 | $0.00041892 | - | - |
| Aug-07 2025 | $0.00041892 | $0.00040261 | $0.00042314 | $0.00040587 | $32 | - |
| Aug-06 2025 | $0.00040587 | $0.00037617 | $0.00040587 | $0.00037711 | - | - |