시가총액 $4.08T
-0.79%
볼륨 24시간 $339.17B
3.89%
BTC % 55.37%
0.32%
ETH % 11.89%
-0.92%
코인
33.555
+18
거래소
885
마지막 업데이트
40 초 전에
Cofinex Coin (CNX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.194107 | $0.184758 | $0.204624 | $0.198483 | $1,033,045 | - |
| Oct-27 2025 | $0.19735 | $0.183109 | $0.213779 | $0.196019 | $1,219,134 | - |
| Oct-26 2025 | $0.196022 | $0.194028 | $0.196038 | $0.194028 | $1,177,996 | - |
| Oct-25 2025 | $0.194017 | $0.1925 | $0.204823 | $0.203895 | $1,252,379 | - |
| Oct-24 2025 | $0.203527 | $0.193095 | $0.210192 | $0.205737 | $1,178,846 | - |
| Oct-23 2025 | $0.205816 | $0.182959 | $0.224135 | $0.182959 | $1,125,130 | - |
| Oct-22 2025 | $0.181659 | $0.174289 | $0.199937 | $0.174336 | $1,035,188 | - |
| Oct-21 2025 | $0.174936 | $0.16543 | $0.178971 | $0.170805 | $886,443 | - |
| Oct-20 2025 | $0.167618 | $0.158809 | $0.1793 | $0.173859 | $888,022 | - |
| Oct-19 2025 | $0.175426 | $0.159645 | $0.227324 | $0.169092 | $1,140,368 | - |
| Oct-18 2025 | $0.169598 | $0.162961 | $0.170968 | $0.163033 | $1,087,232 | - |
| Oct-17 2025 | $0.162773 | $0.138261 | $0.164728 | $0.142349 | $747,477 | - |
| Oct-16 2025 | $0.142776 | $0.142776 | $0.174618 | $0.17295 | $848,085 | - |
| Oct-15 2025 | $0.174853 | $0.139005 | $0.193359 | $0.183316 | $843,238 | - |
| Oct-14 2025 | $0.203652 | $0.160014 | $0.273084 | $0.186392 | $954,270 | - |