時価総額 $4.26T
0.53%
ボリューム24h $304.79B
-2.16%
BTC % 53.62%
0.07%
ETH % 12.58%
0.31%
硬貨
33.120
+18
取引所
885
最後の更新
57 秒 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.024916 | $0.023827 | $0.025665 | $0.024039 | $2,260,068 | $9,966,488 |
| Sep-09 2025 | $0.029162 | $0.027264 | $0.036486 | $0.028936 | $1,906,075 | $11,665,185 |
| Sep-08 2025 | $0.028859 | $0.028859 | $0.032396 | $0.03148 | $2,178,243 | $11,543,658 |
| Sep-07 2025 | $0.03203 | $0.03203 | $0.035417 | $0.034032 | $2,083,510 | $12,812,167 |
| Sep-06 2025 | $0.034681 | $0.034681 | $0.037192 | $0.036111 | $2,218,013 | $13,872,421 |
| Sep-05 2025 | $0.036374 | $0.036374 | $0.037654 | $0.037654 | $2,080,362 | $14,549,793 |
| Sep-04 2025 | $0.037817 | $0.037645 | $0.039747 | $0.039668 | $2,242,857 | $15,126,990 |
| Sep-03 2025 | $0.039763 | $0.039226 | $0.039808 | $0.039226 | $2,155,766 | $15,905,349 |
| Sep-02 2025 | $0.039207 | $0.038736 | $0.039253 | $0.038736 | $2,172,298 | $15,682,974 |
| Sep-01 2025 | $0.038681 | $0.038617 | $0.039262 | $0.039112 | $2,237,402 | $15,472,733 |
| Aug-31 2025 | $0.039403 | $0.039202 | $0.039448 | $0.039202 | $2,110,912 | $15,761,313 |
| Aug-30 2025 | $0.03917 | $0.039104 | $0.03948 | $0.03936 | $2,115,686 | $15,668,223 |
| Aug-29 2025 | $0.039347 | $0.039266 | $0.03973 | $0.039724 | $2,140,095 | $15,739,191 |
| Aug-28 2025 | $0.039564 | $0.039474 | $0.039697 | $0.039526 | $2,115,074 | $15,825,847 |
| Aug-27 2025 | $0.039671 | $0.039326 | $0.039736 | $0.039524 | $2,079,415 | $15,868,447 |