時価総額 $3.95T
-0.48%
ボリューム24h $419.28B
-42.54%
BTC % 59.29%
-1.41%
ETH % 9.59%
4.69%
硬貨
32.437
+19
取引所
885
最後の更新
31 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00233757 | $0.00218593 | $0.00234791 | $0.00218593 | $8,616 | - |
| Jul-13 2025 | $0.00213905 | $0.00213879 | $0.00233475 | $0.00233475 | $7,783 | - |
| Jul-12 2025 | $0.00233447 | $0.00223047 | $0.00245282 | $0.00236441 | $18,181 | - |
| Jul-11 2025 | $0.00235119 | $0.00227828 | $0.00250104 | $0.00245592 | $12,651 | - |
| Jul-10 2025 | $0.00241291 | $0.00227521 | $0.00245491 | $0.00227555 | $3,273 | - |
| Jul-09 2025 | $0.00234582 | $0.00211985 | $0.00234582 | $0.00216448 | $5,772 | - |
| Jul-08 2025 | $0.00212031 | $0.00207633 | $0.00219197 | $0.00207633 | $3,071 | - |
| Jul-07 2025 | $0.00219241 | $0.00217957 | $0.00227857 | $0.00220878 | $2,500 | - |
| Jul-06 2025 | $0.00221677 | $0.00216355 | $0.00229811 | $0.00229811 | $3,261 | - |
| Jul-05 2025 | $0.00232707 | $0.00214335 | $0.00232707 | $0.00218233 | $14,087 | - |
| Jul-04 2025 | $0.0021397 | $0.00212003 | $0.00260656 | $0.00258738 | $53,679 | - |
| Jul-03 2025 | $0.0025219 | $0.0025219 | $0.00308625 | $0.003078 | $34,197 | - |
| Jul-02 2025 | $0.0030626 | $0.00266503 | $0.00316153 | $0.0031417 | $28,088 | - |
| Jul-01 2025 | $0.00318882 | $0.00291661 | $0.00347404 | $0.00291661 | $40,213 | - |
| Jun-30 2025 | $0.00291647 | $0.00289172 | $0.00307234 | $0.00301293 | $1,235 | - |