時価総額 $3.52T
0.77%
ボリューム24h $223.06B
8.89%
BTC % 59.54%
-0.35%
ETH % 8.91%
1.34%
硬貨
32.019
+15
取引所
885
最後の更新
2 分 前
Cointel (COLS) 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 |
|---|---|---|---|---|---|---|
| Jun-02 2025 | $0.033618 | $0.033568 | $0.033985 | $0.033794 | $2,359,137 | $13,447,296 |
| Jun-01 2025 | $0.03371 | $0.032891 | $0.033749 | $0.033483 | $1,863,118 | $13,484,286 |
| May-31 2025 | $0.033455 | $0.032268 | $0.033455 | $0.03251 | $1,412,334 | $13,382,105 |
| May-30 2025 | $0.032357 | $0.032338 | $0.033288 | $0.033176 | $2,053,135 | $12,942,966 |
| May-29 2025 | $0.033058 | $0.032938 | $0.034009 | $0.033253 | $2,369,232 | $13,223,536 |
| May-28 2025 | $0.033241 | $0.033075 | $0.033783 | $0.033297 | $1,758,034 | $13,296,510 |
| May-27 2025 | $0.033286 | $0.032983 | $0.033777 | $0.032983 | $2,435,348 | $13,314,523 |
| May-26 2025 | $0.033066 | $0.032701 | $0.033705 | $0.032701 | $2,055,323 | $13,226,741 |
| May-25 2025 | $0.032739 | $0.032492 | $0.033194 | $0.033194 | $2,218,426 | $13,095,814 |
| May-24 2025 | $0.033302 | $0.033173 | $0.033527 | $0.033416 | $1,115,228 | $13,321,176 |
| May-23 2025 | $0.03362 | $0.033315 | $0.03408 | $0.034026 | $2,304,911 | $13,448,131 |
| May-22 2025 | $0.033949 | $0.033218 | $0.033954 | $0.033527 | $1,741,053 | $13,579,794 |
| May-21 2025 | $0.033428 | $0.032691 | $0.033428 | $0.03273 | $2,510,346 | $13,371,222 |
| May-20 2025 | $0.032677 | $0.032462 | $0.033091 | $0.032738 | $1,905,732 | $13,071,109 |
| May-19 2025 | $0.032605 | $0.032026 | $0.033 | $0.032899 | $1,993,727 | $13,042,227 |