時価総額 $2.50T
0.12%
ボリューム24h $84.64B
-60.37%
BTC % 54.03%
0%
ETH % 12.73%
0.15%
硬貨
29.184
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.00349764 | $0.00344267 | $0.00369963 | $0.00353584 | $12,028 | $2,994,598 |
| Oct-18 2024 | $0.0036182 | $0.00352891 | $0.00369935 | $0.00359039 | $9,621 | $3,097,819 |
| Oct-17 2024 | $0.00352689 | $0.00352266 | $0.00380017 | $0.00380017 | $29,259 | $3,019,643 |
| Oct-16 2024 | $0.00372695 | $0.00367541 | $0.00386998 | $0.00376666 | $9,759 | $3,190,927 |
| Oct-15 2024 | $0.00376986 | $0.00370042 | $0.00391145 | $0.00391145 | $23,224 | $3,227,666 |
| Oct-14 2024 | $0.00385522 | $0.00380621 | $0.00397805 | $0.00385078 | $7,026 | $3,300,748 |
| Oct-13 2024 | $0.00391595 | $0.00375427 | $0.0039233 | $0.0038629 | $4,517 | $3,352,744 |
| Oct-12 2024 | $0.00392039 | $0.00381016 | $0.00402497 | $0.00388343 | $4,662 | $3,356,546 |
| Oct-11 2024 | $0.00388377 | $0.00360279 | $0.00388377 | $0.00373032 | $4,739 | $3,325,196 |
| Oct-10 2024 | $0.00360302 | $0.00360302 | $0.00391183 | $0.00377597 | $9,653 | $3,084,825 |
| Oct-09 2024 | $0.00370604 | $0.00370604 | $0.00397649 | $0.00382553 | $9,298 | $3,173,028 |
| Oct-08 2024 | $0.0038257 | $0.00371784 | $0.00397647 | $0.00397647 | $30,291 | $3,275,476 |
| Oct-07 2024 | $0.00387184 | $0.00387184 | $0.00415125 | $0.00415125 | $17,044 | $3,314,977 |
| Oct-06 2024 | $0.00408583 | $0.00397114 | $0.00424166 | $0.00404309 | $21,028 | $3,498,191 |
| Oct-05 2024 | $0.00404309 | $0.00393601 | $0.00415121 | $0.00413416 | $13,142 | $3,461,601 |