時価総額 $2.17T
0.02%
ボリューム24h $52.25B
-23.57%
BTC % 57.964%
0.1%
ETH % 9.79441%
0.4%
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 190 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 |
|---|---|---|---|---|---|---|
| Jul-04 2026 | $0.041163 | $0.040165 | $0.042874 | $0.04133 | $150,598 | $22,104,984 |
| Jul-03 2026 | $0.041236 | $0.037266 | $0.042075 | $0.037335 | $201,732 | $22,144,115 |
| Jul-02 2026 | $0.037365 | $0.036997 | $0.038758 | $0.038032 | $144,620 | $20,065,232 |
| Jul-01 2026 | $0.038085 | $0.038085 | $0.041912 | $0.039035 | $178,749 | $20,451,967 |
| Jun-30 2026 | $0.038933 | $0.037576 | $0.044378 | $0.044323 | $444,428 | $20,907,255 |
| Jun-29 2026 | $0.044434 | $0.0431 | $0.045308 | $0.044464 | $253,266 | $23,861,340 |
| Jun-28 2026 | $0.044683 | $0.044123 | $0.048892 | $0.048159 | $190,923 | $23,994,856 |
| Jun-27 2026 | $0.047891 | $0.044449 | $0.048228 | $0.04532 | $307,935 | $25,717,690 |
| Jun-26 2026 | $0.045483 | $0.039785 | $0.047778 | $0.040348 | $339,984 | $24,424,641 |
| Jun-25 2026 | $0.040506 | $0.038752 | $0.042927 | $0.041808 | $266,894 | $21,751,773 |
| Jun-24 2026 | $0.041976 | $0.040327 | $0.046491 | $0.045792 | $320,625 | $22,541,135 |
| Jun-23 2026 | $0.045796 | $0.044841 | $0.047733 | $0.047558 | $167,950 | $24,592,984 |
| Jun-22 2026 | $0.047532 | $0.046717 | $0.049277 | $0.047952 | $286,690 | $25,524,687 |
| Jun-21 2026 | $0.047972 | $0.047909 | $0.052158 | $0.050385 | $225,082 | $25,761,211 |
| Jun-20 2026 | $0.050351 | $0.047875 | $0.052933 | $0.048219 | $458,330 | $27,039,021 |