時価総額 $2.62T
-1%
ボリューム24h $182.33B
-29.61%
BTC % 54.66%
0.4%
ETH % 10.11%
-1.87%
硬貨
34.476
+8
取引所
885
最後の更新
3 分 前
Collect on Fanable (COLLECT) 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.03807 | $0.037092 | $0.040997 | $0.040997 | $3,591,152 | $20,444,017 |
| Apr-07 2026 | $0.039375 | $0.03768 | $0.041308 | $0.039636 | $4,520,093 | $21,144,835 |
| Apr-06 2026 | $0.039429 | $0.033367 | $0.042031 | $0.036319 | $6,485,320 | $21,173,405 |
| Apr-05 2026 | $0.035936 | $0.034405 | $0.037485 | $0.036106 | $6,552,871 | $19,297,932 |
| Apr-04 2026 | $0.03533 | $0.034675 | $0.044465 | $0.043555 | $7,371,943 | $18,972,273 |
| Apr-03 2026 | $0.043828 | $0.037849 | $0.045138 | $0.039213 | $6,785,058 | $23,535,937 |
| Apr-02 2026 | $0.039274 | $0.039274 | $0.045953 | $0.044063 | $6,540,663 | $21,090,497 |
| Apr-01 2026 | $0.044044 | $0.042564 | $0.046291 | $0.045837 | $8,755,986 | $23,651,913 |
| Mar-31 2026 | $0.043773 | $0.043773 | $0.054095 | $0.054095 | $6,362,404 | $23,506,177 |
| Mar-30 2026 | $0.055084 | $0.05027 | $0.055658 | $0.051855 | $5,813,199 | $29,580,161 |
| Mar-29 2026 | $0.051519 | $0.044936 | $0.052708 | $0.044936 | $14,710,447 | $27,666,063 |
| Mar-28 2026 | $0.044773 | $0.037335 | $0.048852 | $0.046208 | $12,372,425 | $24,043,482 |
| Mar-27 2026 | $0.046548 | $0.046354 | $0.057591 | $0.054043 | $10,127,020 | $24,996,645 |
| Mar-26 2026 | $0.052461 | $0.052209 | $0.073902 | $0.071936 | $12,713,904 | $28,171,806 |
| Mar-25 2026 | $0.071879 | $0.064738 | $0.097561 | $0.088071 | $21,595,693 | $38,599,173 |