時価総額 $2.15T
1.36%
ボリューム24h $77.43B
-10.74%
BTC % 58.5057%
0.68%
ETH % 9.23957%
-0.51%
硬貨
34.665
取引所
204
ライブ
CoinEx token (CET) 履歴価格、日付別ボリュームデータ 米ドル - USD
CoinEx token (CET) 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 2,769 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-23 2026 | $0.022999 | $0.022323 | $0.023838 | $0.023838 | $130,283 | $16,298,082 |
| May-22 2026 | $0.024377 | $0.023781 | $0.024377 | $0.023781 | $42,907 | $17,274,911 |
| May-21 2026 | $0.023706 | $0.023498 | $0.023718 | $0.023498 | $62,959 | $16,799,553 |
| May-20 2026 | $0.023671 | $0.023557 | $0.024095 | $0.024045 | $66,763 | $16,774,161 |
| May-19 2026 | $0.024036 | $0.024003 | $0.024217 | $0.024217 | $38,871 | $17,032,821 |
| May-18 2026 | $0.024184 | $0.02403 | $0.024864 | $0.024864 | $59,591 | $17,137,608 |
| May-17 2026 | $0.024973 | $0.024616 | $0.024973 | $0.024616 | $45,418 | $17,696,750 |
| May-16 2026 | $0.024617 | $0.024617 | $0.025503 | $0.025394 | $71,239 | $17,444,963 |
| May-15 2026 | $0.025503 | $0.025392 | $0.026908 | $0.02688 | $87,074 | $18,072,616 |
| May-14 2026 | $0.026953 | $0.026727 | $0.026953 | $0.02679 | $52,203 | $19,099,926 |
| May-13 2026 | $0.02673 | $0.026727 | $0.027042 | $0.026955 | $40,343 | $18,942,449 |
| May-12 2026 | $0.026973 | $0.026797 | $0.027219 | $0.027216 | $55,729 | $19,114,256 |
| May-11 2026 | $0.027229 | $0.027213 | $0.02739 | $0.02739 | $48,889 | $19,295,716 |
| May-10 2026 | $0.027397 | $0.027222 | $0.027423 | $0.027335 | $46,064 | $19,415,082 |
| May-09 2026 | $0.027351 | $0.027156 | $0.027409 | $0.027233 | $43,215 | $19,382,320 |