時価総額 $2.27T
-0.34%
ボリューム24h $161.45B
-14.29%
BTC % 53.36%
-0.05%
ETH % 12.64%
-0.39%
硬貨
28.987
+18
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-03 2024 | $0.00409333 | $0.00398857 | $0.00418323 | $0.00414079 | $8,347 | $3,504,615 |
| Oct-02 2024 | $0.0040946 | $0.0040946 | $0.0045164 | $0.00420238 | $34,297 | $3,505,699 |
| Oct-01 2024 | $0.00425317 | $0.00394172 | $0.00430792 | $0.0040057 | $28,008 | $3,641,463 |
| Sep-30 2024 | $0.00400699 | $0.00390337 | $0.00412325 | $0.00401102 | $14,377 | $3,430,694 |
| Sep-29 2024 | $0.00417406 | $0.0040508 | $0.00422581 | $0.00416541 | $14,727 | $3,573,732 |
| Sep-28 2024 | $0.00422224 | $0.00421707 | $0.00432706 | $0.00425865 | $7,262 | $3,614,984 |
| Sep-27 2024 | $0.00421681 | $0.00421681 | $0.00455066 | $0.00451877 | $19,824 | $3,610,334 |
| Sep-26 2024 | $0.00451954 | $0.0042192 | $0.00463511 | $0.00442 | $25,745 | $3,869,529 |
| Sep-25 2024 | $0.00441967 | $0.00427206 | $0.00459274 | $0.00440176 | $14,180 | $3,784,017 |
| Sep-24 2024 | $0.00433484 | $0.00415699 | $0.00454748 | $0.00420996 | $24,095 | $3,711,388 |
| Sep-23 2024 | $0.00416579 | $0.0041649 | $0.00445105 | $0.00438364 | $14,237 | $3,566,654 |
| Sep-22 2024 | $0.0044285 | $0.00427686 | $0.00455052 | $0.00437699 | $6,906 | $3,791,575 |
| Sep-21 2024 | $0.00448317 | $0.00437646 | $0.00459181 | $0.00453534 | $18,399 | $3,838,386 |
| Sep-20 2024 | $0.00454557 | $0.00448149 | $0.00464595 | $0.00448165 | $15,386 | $3,891,812 |
| Sep-19 2024 | $0.00452994 | $0.00446754 | $0.00459669 | $0.0045295 | $23,060 | $3,878,427 |