時価総額 $2.23T
-5.93%
ボリューム24h $175.73B
24.96%
BTC % 52.55%
-0.38%
ETH % 13.33%
-2.55%
硬貨
28.604
+16
取引所
885
最後の更新
5 秒 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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.00437934 | $0.00437934 | $0.00466189 | $0.00464958 | $15,961 | $3,749,487 |
| Aug-26 2024 | $0.00458853 | $0.00452092 | $0.00469813 | $0.00462225 | $13,491 | $3,928,596 |
| Aug-25 2024 | $0.00462102 | $0.00459215 | $0.00480689 | $0.00475431 | $17,665 | $3,956,412 |
| Aug-24 2024 | $0.00470295 | $0.0045968 | $0.00480636 | $0.00470307 | $32,199 | $4,026,560 |
| Aug-23 2024 | $0.00470295 | $0.00459368 | $0.00485243 | $0.00474324 | $30,564 | $4,026,556 |
| Aug-22 2024 | $0.0048518 | $0.0047441 | $0.00504311 | $0.00497316 | $17,944 | $4,153,996 |
| Aug-21 2024 | $0.00490556 | $0.00468331 | $0.00497487 | $0.00468828 | $17,711 | $4,200,025 |
| Aug-20 2024 | $0.00474508 | $0.00473195 | $0.00520289 | $0.00473628 | $43,301 | $4,062,627 |
| Aug-19 2024 | $0.00488283 | $0.00473293 | $0.00513878 | $0.00508009 | $39,416 | $4,180,568 |
| Aug-18 2024 | $0.0051425 | $0.00502729 | $0.00530134 | $0.00530134 | $22,424 | $4,402,887 |
| Aug-17 2024 | $0.00524671 | $0.00479984 | $0.00543813 | $0.00543584 | $49,258 | $4,492,115 |
| Aug-16 2024 | $0.00540168 | $0.0052258 | $0.00565485 | $0.00549365 | $41,487 | $4,624,795 |
| Aug-15 2024 | $0.00554841 | $0.00497562 | $0.00639326 | $0.00508271 | $137,012 | $4,750,415 |
| Aug-14 2024 | $0.00524461 | $0.00503472 | $0.017968 | $0.017968 | $68,110 | $4,490,314 |
| Aug-13 2024 | $0.017317 | $0.00528952 | $0.018943 | $0.00568245 | $46,855 | $14,826,434 |