時価総額 $4.13T
-1.39%
ボリューム24h $294.87B
0.39%
BTC % 55.18%
0.16%
ETH % 12.02%
-1.33%
硬貨
33.546
+21
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 |
|---|---|---|---|---|---|---|
| Oct-10 2025 | $0.00133866 | $0.00132652 | $0.00133873 | $0.00132652 | $4,778 | - |
| Oct-09 2025 | $0.00132653 | $0.00124725 | $0.00136169 | $0.0012616 | $8,537 | - |
| Oct-08 2025 | $0.00126955 | $0.0012439 | $0.00140229 | $0.00140229 | $6,582 | - |
| Oct-07 2025 | $0.00140269 | $0.00135056 | $0.00150244 | $0.00145517 | $13,688 | - |
| Oct-06 2025 | $0.00145522 | $0.00128178 | $0.00145529 | $0.0013988 | $35,132 | - |
| Oct-05 2025 | $0.0013989 | $0.00132716 | $0.00147683 | $0.00147428 | $13,145 | - |
| Oct-04 2025 | $0.00136719 | $0.00135748 | $0.00150697 | $0.00150697 | $7,355 | - |
| Oct-03 2025 | $0.00150712 | $0.00143598 | $0.00152831 | $0.00152831 | $3,345 | - |
| Oct-02 2025 | $0.00152822 | $0.00139478 | $0.00154527 | $0.00140655 | $4,064 | - |
| Oct-01 2025 | $0.00142633 | $0.00135297 | $0.00151762 | $0.00140636 | $17,491 | - |
| Sep-30 2025 | $0.00140652 | $0.00131493 | $0.00159291 | $0.00159291 | $10,328 | - |
| Sep-29 2025 | $0.00159739 | $0.00158416 | $0.00160288 | $0.00159171 | $3,149 | - |
| Sep-28 2025 | $0.00159098 | $0.00158056 | $0.00162496 | $0.00162496 | $2,592 | - |
| Sep-27 2025 | $0.00162548 | $0.00157356 | $0.00166133 | $0.00162418 | $5,641 | - |
| Sep-26 2025 | $0.00161212 | $0.00154803 | $0.0017515 | $0.00174862 | $13,479 | - |