時価総額 $2.61T
-1.02%
ボリューム24h $211.42B
-4.02%
BTC % 54.1%
0.09%
ETH % 9.9%
-1.91%
硬貨
34.358
+7
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.065525 | $0.060467 | $0.066403 | $0.061038 | $7,694,843 | $35,186,988 |
| Mar-18 2026 | $0.060936 | $0.057103 | $0.072642 | $0.062279 | $17,170,359 | $32,722,797 |
| Mar-17 2026 | $0.061722 | $0.061065 | $0.08223 | $0.081831 | $20,725,899 | $33,145,177 |
| Mar-16 2026 | $0.080385 | $0.072309 | $0.0817 | $0.072309 | $15,336,878 | $43,167,186 |
| Mar-15 2026 | $0.07057 | $0.067221 | $0.078631 | $0.075883 | $12,429,955 | $37,896,244 |
| Mar-14 2026 | $0.076903 | $0.063336 | $0.076903 | $0.06489 | $19,931,673 | $41,296,990 |
| Mar-13 2026 | $0.063892 | $0.061781 | $0.075477 | $0.066226 | $24,261,064 | $34,310,098 |
| Mar-12 2026 | $0.0655 | $0.04878 | $0.0655 | $0.052051 | $15,163,927 | $35,173,907 |
| Mar-11 2026 | $0.052185 | $0.049767 | $0.062934 | $0.049767 | $22,219,315 | $28,023,442 |
| Mar-10 2026 | $0.050011 | $0.04847 | $0.052884 | $0.052884 | $8,733,518 | $26,856,387 |
| Mar-09 2026 | $0.054373 | $0.042458 | $0.055794 | $0.042458 | $11,218,246 | $29,198,777 |
| Mar-08 2026 | $0.042751 | $0.039352 | $0.043161 | $0.04012 | $8,220,292 | $22,957,707 |
| Mar-07 2026 | $0.041189 | $0.03602 | $0.041189 | $0.03602 | $10,529,852 | $22,118,858 |
| Mar-06 2026 | $0.036357 | $0.032329 | $0.037788 | $0.037123 | $14,505,716 | $19,523,824 |
| Mar-05 2026 | $0.037011 | $0.03323 | $0.039432 | $0.038792 | $9,604,040 | $19,875,107 |