時価総額 $4.25T
2.27%
ボリューム24h $320.66B
7.77%
BTC % 53.52%
-0.01%
ETH % 12.61%
0.79%
硬貨
33.110
+17
取引所
885
最後の更新
32 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00206115 | $0.00169196 | $0.00208378 | $0.00169205 | $32,399 | - |
| Sep-09 2025 | $0.00169219 | $0.00164986 | $0.00178394 | $0.00169106 | $13,467 | - |
| Sep-08 2025 | $0.00169099 | $0.00155391 | $0.00187666 | $0.00187225 | $31,281 | - |
| Sep-07 2025 | $0.00187236 | $0.0017382 | $0.00187236 | $0.0017382 | $717 | - |
| Sep-06 2025 | $0.00173955 | $0.00173955 | $0.00184549 | $0.00184549 | $331 | - |
| Sep-05 2025 | $0.00190054 | $0.00173558 | $0.0019026 | $0.00183222 | $3,703 | - |
| Sep-04 2025 | $0.00183177 | $0.00183177 | $0.00194857 | $0.00193827 | $1,580 | - |
| Sep-03 2025 | $0.00193834 | $0.00186879 | $0.00194771 | $0.00191418 | $1,281 | - |
| Sep-02 2025 | $0.00191434 | $0.0017845 | $0.00197431 | $0.00178553 | $3,090 | - |
| Sep-01 2025 | $0.00178601 | $0.00175279 | $0.00185972 | $0.00181202 | $3,830 | - |
| Aug-31 2025 | $0.00181184 | $0.00181167 | $0.00192484 | $0.00190332 | $1,578 | - |
| Aug-30 2025 | $0.00190371 | $0.00179779 | $0.00202347 | $0.00192785 | $6,049 | - |
| Aug-29 2025 | $0.00187352 | $0.00181833 | $0.00193716 | $0.00185414 | $3,473 | - |
| Aug-28 2025 | $0.00182154 | $0.00181405 | $0.00190803 | $0.00181405 | $1,625 | - |
| Aug-27 2025 | $0.00181121 | $0.00181094 | $0.00185375 | $0.00185034 | $181 | - |