時価総額 $3.48T
-1.35%
ボリューム24h $216.29B
-24.44%
BTC % 59.03%
0.96%
ETH % 8.62%
-2.9%
硬貨
31.866
+10
取引所
885
最後の更新
34 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 |
|---|---|---|---|---|---|---|
| May-16 2025 | $0.00326213 | $0.003127 | $0.00326213 | $0.00321041 | $1,766 | - |
| May-15 2025 | $0.00320967 | $0.00320942 | $0.0035776 | $0.00324031 | $9,105 | - |
| May-14 2025 | $0.00332032 | $0.0031758 | $0.00332032 | $0.0031758 | $1,720 | - |
| May-13 2025 | $0.00321982 | $0.00320415 | $0.00330831 | $0.00326323 | $2,270 | - |
| May-12 2025 | $0.00326212 | $0.00300562 | $0.00345727 | $0.00316081 | $10,402 | - |
| May-11 2025 | $0.00316051 | $0.00296669 | $0.00345422 | $0.00302716 | $17,501 | - |
| May-10 2025 | $0.00293876 | $0.00293876 | $0.00322798 | $0.003071 | $5,638 | - |
| May-09 2025 | $0.00301779 | $0.00288064 | $0.00303283 | $0.0029706 | $7,989 | - |
| May-08 2025 | $0.00298742 | $0.00276358 | $0.00299851 | $0.00293029 | $9,361 | - |
| May-07 2025 | $0.00276317 | $0.00274923 | $0.00289712 | $0.0028138 | $2,489 | - |
| May-06 2025 | $0.00281486 | $0.00281486 | $0.00296092 | $0.00294374 | $2,148 | - |
| May-05 2025 | $0.00294642 | $0.002933 | $0.00314993 | $0.00310461 | $2,890 | - |
| May-04 2025 | $0.00304358 | $0.00304214 | $0.00316662 | $0.00307983 | $934 | - |
| May-03 2025 | $0.00307983 | $0.00307807 | $0.0031535 | $0.00312204 | $300 | - |
| May-02 2025 | $0.00312204 | $0.00307271 | $0.00320394 | $0.00318138 | $3,768 | - |