時価総額 $2.20T
1.43%
ボリューム24h $49.23B
-48.43%
BTC % 58.6701%
0.17%
ETH % 9.24154%
-0.02%
硬貨
34.665
取引所
204
ライブ
Collect on Fanable (COLLECT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Collect on Fanable (COLLECT) 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 168 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-12 2026 | $0.050325 | $0.050254 | $0.06219 | $0.060348 | $709,485 | $27,024,912 |
| Jun-11 2026 | $0.060247 | $0.051251 | $0.063911 | $0.054711 | $1,151,773 | $32,352,662 |
| Jun-10 2026 | $0.054496 | $0.03921 | $0.054496 | $0.04043 | $355,873 | $29,264,473 |
| Jun-09 2026 | $0.040335 | $0.039139 | $0.044106 | $0.043984 | $192,731 | $21,660,055 |
| Jun-08 2026 | $0.043997 | $0.04395 | $0.046492 | $0.043975 | $89,291 | $23,626,765 |
| Jun-07 2026 | $0.043899 | $0.042871 | $0.044613 | $0.04332 | $179,187 | $23,573,903 |
| Jun-06 2026 | $0.043315 | $0.041116 | $0.044629 | $0.043079 | $123,068 | $23,260,367 |
| Jun-05 2026 | $0.043127 | $0.041963 | $0.049923 | $0.049257 | $453,663 | $23,159,242 |
| Jun-04 2026 | $0.049075 | $0.047463 | $0.053477 | $0.053277 | $357,621 | $26,353,764 |
| Jun-03 2026 | $0.05323 | $0.050654 | $0.060602 | $0.060269 | $541,776 | $28,584,580 |
| Jun-02 2026 | $0.060357 | $0.057289 | $0.06168 | $0.057783 | $297,043 | $32,411,709 |
| Jun-01 2026 | $0.05787 | $0.056152 | $0.060371 | $0.056287 | $321,739 | $31,076,585 |
| May-31 2026 | $0.055864 | $0.054896 | $0.057586 | $0.056866 | $177,513 | $29,999,400 |
| May-30 2026 | $0.056363 | $0.052603 | $0.05764 | $0.052603 | $206,121 | $30,267,006 |
| May-29 2026 | $0.052655 | $0.050657 | $0.054136 | $0.050725 | $290,579 | $28,276,028 |