時価総額 $4.07T
-3.22%
ボリューム24h $374.64B
-2.46%
BTC % 55.26%
0.45%
ETH % 12.2%
-2.04%
硬貨
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00187587 | $0.00181091 | $0.00193853 | $0.00193177 | $3,025 | - |
| Aug-17 2025 | $0.00193181 | $0.00180026 | $0.00195874 | $0.00187163 | $7,147 | - |
| Aug-16 2025 | $0.00178477 | $0.00178477 | $0.00192176 | $0.00187739 | $496 | - |
| Aug-15 2025 | $0.00187103 | $0.00181184 | $0.00217318 | $0.00181184 | $8,540 | - |
| Aug-14 2025 | $0.00181257 | $0.00180521 | $0.00199735 | $0.00189297 | $16,083 | - |
| Aug-13 2025 | $0.00186036 | $0.00177963 | $0.0019694 | $0.00193368 | $8,015 | - |
| Aug-12 2025 | $0.00193412 | $0.00184937 | $0.00193412 | $0.00189574 | $2,040 | - |
| Aug-11 2025 | $0.0018958 | $0.00186391 | $0.0019117 | $0.00190993 | $3,531 | - |
| Aug-10 2025 | $0.00192114 | $0.00185605 | $0.00197334 | $0.00188916 | $6,783 | - |
| Aug-09 2025 | $0.00210188 | $0.00194159 | $0.00211994 | $0.00194193 | $4,437 | - |
| Aug-08 2025 | $0.00194202 | $0.00191188 | $0.00203836 | $0.00202231 | $2,676 | - |
| Aug-07 2025 | $0.0020138 | $0.00194905 | $0.00202733 | $0.00194905 | $3,318 | - |
| Aug-06 2025 | $0.00195624 | $0.00187189 | $0.00211914 | $0.00187189 | $17,056 | - |
| Aug-05 2025 | $0.00185747 | $0.0018002 | $0.00224002 | $0.00186859 | $28,007 | - |
| Aug-04 2025 | $0.0018476 | $0.00179717 | $0.00197686 | $0.00197686 | $10,337 | - |