時価総額 $4.50T
0.81%
ボリューム24h $372.87B
32.99%
BTC % 54.7%
0.25%
ETH % 12.12%
-0.08%
硬貨
33.323
+1
取引所
885
最後の更新
3 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-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 | - |
| Sep-25 2025 | $0.00174868 | $0.00171082 | $0.00180756 | $0.00178072 | $815 | - |
| Sep-24 2025 | $0.00181432 | $0.00171904 | $0.00181432 | $0.00173226 | $721 | - |
| Sep-23 2025 | $0.00173898 | $0.00172698 | $0.00179478 | $0.00178114 | $621 | - |
| Sep-22 2025 | $0.00172176 | $0.00172141 | $0.00190029 | $0.00182808 | $7,404 | - |
| Sep-21 2025 | $0.00182843 | $0.00178682 | $0.00183024 | $0.00181557 | $746 | - |
| Sep-20 2025 | $0.00181557 | $0.00175433 | $0.00192948 | $0.00179219 | $6,484 | - |