時価総額 $2.59T
-1.3%
ボリューム24h $130.41B
16.57%
BTC % 51.88%
0.03%
ETH % 15.21%
0.39%
硬貨
28.271
+2
取引所
885
最後の更新
3 分 前
Covalent (CQT) 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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.020294 | $0.014178 | $0.020294 | $0.017899 | $394,323 | $17,375,954 |
| Jul-26 2024 | $0.017979 | $0.015606 | $0.022692 | $0.019326 | $768,189 | $15,393,940 |
| Jul-25 2024 | $0.022368 | $0.019195 | $0.026289 | $0.025289 | $494,785 | $19,151,219 |
| Jul-24 2024 | $0.021136 | $0.020186 | $0.026208 | $0.025652 | $544,611 | $18,096,578 |
| Jul-23 2024 | $0.02603 | $0.019661 | $0.029413 | $0.019957 | $2,022,962 | $22,286,343 |
| Jul-22 2024 | $0.020751 | $0.017614 | $0.039247 | $0.039247 | $3,305,681 | $17,766,863 |
| Jul-21 2024 | $0.03896 | $0.013567 | $0.03896 | $0.016891 | $5,612,451 | $33,357,328 |
| Jul-20 2024 | $0.016462 | $0.0035194 | $0.019693 | $0.0035194 | $2,811,759 | $14,094,744 |
| Jul-19 2024 | $0.00354992 | $0.00337636 | $0.00532959 | $0.00359531 | $254,456 | $3,039,358 |
| Jul-18 2024 | $0.00359684 | $0.00239695 | $0.00658577 | $0.00658577 | $320,863 | $3,079,531 |
| Jul-17 2024 | $0.00677759 | $0.00631518 | $0.012472 | $0.01121 | $413,268 | $5,802,816 |
| Jul-16 2024 | $0.011622 | $0.010043 | $0.158455 | $0.158455 | $535,419 | $9,951,041 |
| Jul-15 2024 | $0.016617 | $0.016617 | $0.158455 | $0.158455 | $635,178 | $14,227,885 |
| Jul-14 2024 | $0.02656 | $0.025007 | $0.158455 | $0.032752 | $498,359 | $22,740,616 |
| Jul-13 2024 | $0.033232 | $0.026409 | $0.158455 | $0.029579 | $816,329 | $28,453,215 |