時価総額 $3.44T
4.03%
ボリューム24h $312.54B
10.8%
BTC % 60.73%
-0.77%
ETH % 8.46%
2.6%
硬貨
32.228
+15
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.00297922 | $0.0028475 | $0.00297922 | $0.00293438 | $4,444 | - |
| Jun-22 2025 | $0.00302049 | $0.0030103 | $0.00314633 | $0.00302922 | $1,900 | - |
| Jun-21 2025 | $0.00302922 | $0.00301996 | $0.00318191 | $0.00310558 | $813 | - |
| Jun-20 2025 | $0.00310558 | $0.00310401 | $0.00315954 | $0.00313424 | $497 | - |
| Jun-19 2025 | $0.00313404 | $0.0031071 | $0.00322325 | $0.00312034 | $3,532 | - |
| Jun-18 2025 | $0.00314353 | $0.00297189 | $0.00314647 | $0.00301599 | $4,863 | - |
| Jun-17 2025 | $0.00301516 | $0.00301516 | $0.00323465 | $0.00316153 | $1,402 | - |
| Jun-16 2025 | $0.00316262 | $0.00314494 | $0.00335077 | $0.00330325 | $3,264 | - |
| Jun-15 2025 | $0.00330305 | $0.0032932 | $0.00336641 | $0.00334997 | $1,815 | - |
| Jun-14 2025 | $0.00342303 | $0.00298305 | $0.00366313 | $0.00298435 | $17,330 | - |
| Jun-13 2025 | $0.00298437 | $0.00294439 | $0.00304171 | $0.00304171 | $2,602 | - |
| Jun-12 2025 | $0.00300113 | $0.00300073 | $0.00318437 | $0.00315482 | $3,207 | - |
| Jun-11 2025 | $0.00315535 | $0.00315204 | $0.00335677 | $0.00324361 | $4,692 | - |
| Jun-10 2025 | $0.0032135 | $0.00308558 | $0.00323594 | $0.00308558 | $7,569 | - |
| Jun-09 2025 | $0.0030917 | $0.00297113 | $0.00364508 | $0.00297113 | $28,070 | - |