時価総額 $4.50T
0.74%
ボリューム24h $390.21B
37.24%
BTC % 54.73%
0.29%
ETH % 12.08%
-0.41%
硬貨
33.323
+1
取引所
885
最後の更新
33 秒 前
Cosmo (COSMO) 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00008203 | $0.00008142 | $0.00009677 | $0.00009677 | $3,668 | - |
| Oct-03 2025 | $0.00009677 | $0.00007463 | $0.00010917 | $0.00007463 | - | - |
| Oct-02 2025 | $0.00007463 | $0.00005767 | $0.00008713 | $0.00005792 | $16,145 | - |
| Oct-01 2025 | $0.00005792 | $0.00005707 | $0.00006 | $0.00005707 | $300 | - |
| Sep-30 2025 | $0.00005705 | $0.00005705 | $0.00006167 | $0.00006038 | - | - |
| Sep-29 2025 | $0.00006038 | $0.0000578 | $0.00006123 | $0.00006015 | - | - |
| Sep-28 2025 | $0.00006015 | $0.00005809 | $0.00006121 | $0.00006121 | $590 | - |
| Sep-27 2025 | $0.00006128 | $0.00006122 | $0.00006175 | $0.00006171 | - | - |
| Sep-26 2025 | $0.00006171 | $0.0000583 | $0.00006171 | $0.00005913 | - | - |
| Sep-25 2025 | $0.00005913 | $0.00005913 | $0.0000649 | $0.0000649 | - | - |
| Sep-24 2025 | $0.00006502 | $0.00006502 | $0.00006898 | $0.00006898 | $714 | - |
| Sep-23 2025 | $0.00006898 | $0.00006525 | $0.00006898 | $0.00006814 | $2,291 | - |
| Sep-22 2025 | $0.00006814 | $0.00006386 | $0.0000807 | $0.0000807 | $3,484 | - |
| Sep-21 2025 | $0.00007833 | $0.00007833 | $0.00009519 | $0.00009519 | $4,930 | - |
| Sep-20 2025 | $0.00009554 | $0.00009271 | $0.00010862 | $0.00010147 | $7,359 | - |