時価総額 $4.10T
-1.58%
ボリューム24h $370.23B
0.8%
BTC % 55.19%
0.05%
ETH % 12.3%
-0.16%
硬貨
32.814
+11
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.038581 | $0.038469 | $0.038806 | $0.038574 | $2,151,942 | $15,432,440 |
| Aug-18 2025 | $0.038696 | $0.038517 | $0.039276 | $0.03924 | $2,156,159 | $15,478,622 |
| Aug-17 2025 | $0.039236 | $0.039138 | $0.039481 | $0.039241 | $2,202,744 | $15,694,446 |
| Aug-16 2025 | $0.039314 | $0.039012 | $0.039314 | $0.039045 | $2,061,025 | $15,725,753 |
| Aug-15 2025 | $0.039175 | $0.038993 | $0.039677 | $0.03925 | $2,174,237 | $15,670,055 |
| Aug-14 2025 | $0.039111 | $0.039096 | $0.039889 | $0.039712 | $2,071,918 | $15,644,469 |
| Aug-13 2025 | $0.039713 | $0.039228 | $0.039723 | $0.039228 | $2,138,707 | $15,885,304 |
| Aug-12 2025 | $0.039231 | $0.038776 | $0.039261 | $0.038776 | $2,165,319 | $15,692,464 |
| Aug-11 2025 | $0.038902 | $0.038838 | $0.039459 | $0.039125 | $2,101,010 | $15,560,839 |
| Aug-10 2025 | $0.039125 | $0.038936 | $0.039333 | $0.039256 | $2,117,849 | $15,650,348 |
| Aug-09 2025 | $0.03931 | $0.039137 | $0.039568 | $0.039445 | $2,216,065 | $15,724,079 |
| Aug-08 2025 | $0.039573 | $0.039177 | $0.039576 | $0.039415 | $2,070,365 | $15,829,415 |
| Aug-07 2025 | $0.039268 | $0.03849 | $0.039268 | $0.038521 | $2,233,695 | $15,707,501 |
| Aug-06 2025 | $0.038562 | $0.038383 | $0.038803 | $0.038638 | $2,348,842 | $15,425,083 |
| Aug-05 2025 | $0.038456 | $0.038281 | $0.03904 | $0.03904 | $2,176,601 | $15,382,657 |