시가총액 $2.60T
-6.78%
볼륨 24시간 $387.78B
13.56%
BTC % 54.38%
-0.91%
ETH % 9.7%
-1.64%
코인
34.196
+8
거래소
885
마지막 업데이트
3 의사록 전에
BitCone (CONE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.0000001686 | $0.0000001549 | $0.0000001759 | $0.0000001549 | $241 | $94,819 |
| Feb-03 2026 | $0.0000001756 | $0.0000001756 | $0.0000002369 | $0.0000002369 | $923 | $98,717 |
| Feb-02 2026 | $0.000000237 | $0.0000002089 | $0.0000002384 | $0.0000002224 | - | $133,225 |
| Feb-01 2026 | $0.0000002277 | $0.0000002277 | $0.0000002394 | $0.0000002353 | - | $128,002 |
| Jan-31 2026 | $0.0000002353 | $0.0000002353 | $0.0000002627 | $0.0000002483 | $413 | $132,288 |
| Jan-30 2026 | $0.0000002483 | $0.0000002385 | $0.0000003619 | $0.0000003618 | $110 | $139,583 |
| Jan-29 2026 | $0.0000003629 | $0.0000003629 | $0.0000003885 | $0.0000003884 | - | $204,034 |
| Jan-28 2026 | $0.0000003884 | $0.0000003813 | $0.0000003906 | $0.0000003813 | - | $218,380 |
| Jan-27 2026 | $0.0000003817 | $0.000000377 | $0.0000003818 | $0.0000003783 | - | $214,565 |
| Jan-26 2026 | $0.0000003782 | $0.0000003745 | $0.0000003794 | $0.0000003763 | $4 | $212,606 |
| Jan-25 2026 | $0.0000003763 | $0.0000003462 | $0.0000004542 | $0.0000003463 | - | $211,550 |
| Jan-24 2026 | $0.000000347 | $0.0000002138 | $0.0000006033 | $0.00000022 | - | $195,056 |
| Jan-23 2026 | $0.00000022 | $0.0000002081 | $0.0000002291 | $0.0000002088 | - | $123,709 |
| Jan-22 2026 | $0.0000002117 | $0.0000002117 | $0.0000002191 | $0.0000002191 | $54 | $119,032 |
| Jan-21 2026 | $0.0000002204 | $0.0000002014 | $0.0000002204 | $0.0000002123 | $555 | $123,927 |