시가총액 $3.30T
-1.43%
볼륨 24시간 $235.47B
-0.4%
BTC % 54.63%
-0.31%
ETH % 11.39%
0.61%
코인
33.775
+6
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Dec-08 2025 | $0.230037 | $0.175404 | $0.300046 | $0.175423 | $911 | - |
| Dec-07 2025 | $0.175421 | $0.175369 | $0.223268 | $0.220076 | $1,182 | - |
| Dec-06 2025 | $0.220052 | $0.220044 | $0.225554 | $0.225554 | $986 | - |
| Dec-05 2025 | $0.225553 | $0.225488 | $0.322484 | $0.253453 | $88,762 | - |
| Dec-04 2025 | $0.253464 | $0.225545 | $0.339847 | $0.3398 | $1,347 | - |
| Dec-03 2025 | $0.339765 | $0.269888 | $0.339915 | $0.269924 | $15,480 | - |
| Dec-02 2025 | $0.269882 | $0.269787 | $0.269931 | $0.269931 | $758 | - |
| Dec-01 2025 | $0.269931 | $0.269931 | $0.269931 | $0.269931 | - | - |
| Nov-30 2025 | $0.269931 | $0.269931 | $0.269931 | $0.269931 | - | - |
| Nov-29 2025 | $0.269931 | $0.26983 | $0.270001 | $0.269841 | - | - |
| Nov-28 2025 | $0.269882 | $0.269871 | $0.281358 | $0.281178 | $299 | - |
| Nov-27 2025 | $0.281254 | $0.280061 | $0.281279 | $0.281134 | $312 | - |
| Nov-26 2025 | $0.25001 | $0.214903 | $0.280094 | $0.257132 | $8,360 | - |
| Nov-25 2025 | $0.257134 | $0.257114 | $0.299934 | $0.279907 | $227 | - |
| Nov-24 2025 | $0.279892 | $0.239876 | $0.339975 | $0.33986 | $135 | - |