時価総額 $3.97T
1.13%
ボリューム24h $588.70B
60.28%
BTC % 60.02%
-0.15%
ETH % 9.17%
0.98%
硬貨
32.418
+18
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.0394 | $0.0394 | $0.040111 | $0.039582 | $4,093,877 | $15,760,099 |
| Jul-12 2025 | $0.039869 | $0.039449 | $0.040114 | $0.039954 | $5,071,488 | $15,947,902 |
| Jul-11 2025 | $0.039766 | $0.038889 | $0.040284 | $0.039398 | $5,006,746 | $15,906,680 |
| Jul-10 2025 | $0.038919 | $0.038004 | $0.038919 | $0.038324 | $4,936,577 | $15,567,947 |
| Jul-09 2025 | $0.037976 | $0.0364 | $0.037976 | $0.036805 | $5,954,828 | $15,190,760 |
| Jul-08 2025 | $0.036606 | $0.035839 | $0.036709 | $0.03631 | $2,591,730 | $14,642,418 |
| Jul-07 2025 | $0.036169 | $0.036099 | $0.036916 | $0.036624 | $2,156,307 | $14,467,993 |
| Jul-06 2025 | $0.036604 | $0.036062 | $0.036604 | $0.036331 | $2,991,045 | $14,641,727 |
| Jul-05 2025 | $0.036235 | $0.036029 | $0.036252 | $0.036115 | $1,079,534 | $14,494,182 |
| Jul-04 2025 | $0.035989 | $0.035864 | $0.036532 | $0.036241 | $1,588,694 | $14,395,646 |
| Jul-03 2025 | $0.03627 | $0.035903 | $0.036438 | $0.035979 | $1,740,804 | $14,508,244 |
| Jul-02 2025 | $0.036195 | $0.034362 | $0.036195 | $0.034468 | $2,478,844 | $14,478,080 |
| Jul-01 2025 | $0.034417 | $0.034417 | $0.035148 | $0.035108 | $2,050,932 | $13,766,858 |
| Jun-30 2025 | $0.035071 | $0.035071 | $0.035914 | $0.035914 | $3,280,209 | $14,028,466 |
| Jun-29 2025 | $0.035734 | $0.034973 | $0.035734 | $0.03509 | $2,986,651 | $14,293,886 |