時価総額 $2.14T
1.86%
ボリューム24h $75.78B
-74.32%
BTC % 58.0517%
-0.33%
ETH % 9.19084%
2.06%
硬貨
34.665
取引所
204
ライブ
Cointel (COLS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cointel (COLS) 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 432 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 |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.00343293 | $0.00341649 | $0.00395766 | $0.0039332 | $226,458 | $2,630,817 |
| Jun-05 2026 | $0.00398544 | $0.00385624 | $0.00416827 | $0.00415932 | $2,012,726 | $3,054,236 |
| Jun-04 2026 | $0.00416033 | $0.00411809 | $0.00417123 | $0.00413136 | $1,146,243 | $3,188,260 |
| Jun-03 2026 | $0.00413726 | $0.0041164 | $0.00417859 | $0.00413845 | $1,817,571 | $3,170,582 |
| Jun-02 2026 | $0.00413844 | $0.00413 | $0.00420248 | $0.00415177 | $2,476,197 | $3,171,488 |
| Jun-01 2026 | $0.00415911 | $0.00413634 | $0.0041809 | $0.00415273 | $3,888,815 | $3,187,323 |
| May-31 2026 | $0.0041509 | $0.00412091 | $0.00416818 | $0.00414546 | $2,455,970 | $3,181,037 |
| May-30 2026 | $0.00415 | $0.00411425 | $0.0042109 | $0.0041691 | $1,219,964 | $3,180,339 |
| May-29 2026 | $0.00416359 | $0.00413164 | $0.0042182 | $0.0041964 | $1,399,935 | $3,190,757 |
| May-28 2026 | $0.0041991 | $0.00409435 | $0.00421459 | $0.00420367 | $1,665,437 | $3,217,968 |
| May-27 2026 | $0.00420458 | $0.00400093 | $0.00421367 | $0.00416542 | $2,475,578 | $3,222,174 |
| May-26 2026 | $0.00415728 | $0.00402684 | $0.00426214 | $0.00426214 | $2,454,113 | $3,185,922 |
| May-25 2026 | $0.00426216 | $0.00420237 | $0.00434 | $0.00420237 | $1,635,702 | $3,266,300 |
| May-24 2026 | $0.00420233 | $0.00408167 | $0.00431181 | $0.00430181 | $1,092,027 | $3,220,443 |
| May-23 2026 | $0.00431181 | $0.00406548 | $0.0043218 | $0.00407089 | $2,113,063 | $3,304,343 |