시가총액 $2.06T
-1.38%
볼륨 24시간 $43.68B
-11.62%
BTC % 58.004%
-0.2%
ETH % 9.21049%
0.06%
코인
34.665
거래소
204
실시간
Cointel (COLS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cointel (COLS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 453 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00393063 | $0.00391682 | $0.00394814 | $0.00391682 | $509,620 | $3,012,232 |
| Jun-26 2026 | $0.003919 | $0.00381436 | $0.00394764 | $0.00394764 | $565,363 | $3,003,315 |
| Jun-25 2026 | $0.00394413 | $0.00366406 | $0.00395723 | $0.00395054 | $654,120 | $3,022,574 |
| Jun-24 2026 | $0.00394749 | $0.00393563 | $0.00396261 | $0.00396235 | $1,157,357 | $3,025,149 |
| Jun-23 2026 | $0.00396429 | $0.00393974 | $0.00398237 | $0.0039432 | $699,239 | $3,038,022 |
| Jun-22 2026 | $0.00393799 | $0.00391793 | $0.00395704 | $0.00395543 | $893,188 | $3,017,870 |
| Jun-21 2026 | $0.003953 | $0.00394721 | $0.0039716 | $0.00395178 | $735,427 | $3,029,371 |
| Jun-20 2026 | $0.00395338 | $0.00395014 | $0.00397536 | $0.00395551 | $772,741 | $3,029,663 |
| Jun-19 2026 | $0.0039494 | $0.00392377 | $0.00395577 | $0.00395 | $591,758 | $3,026,617 |
| Jun-18 2026 | $0.0039496 | $0.00394126 | $0.00396867 | $0.0039519 | $752,682 | $3,026,766 |
| Jun-17 2026 | $0.00395873 | $0.00388549 | $0.00396206 | $0.00393149 | $913,158 | $3,033,764 |
| Jun-16 2026 | $0.00393112 | $0.00387163 | $0.00394068 | $0.00393067 | $726,703 | $3,012,603 |
| Jun-15 2026 | $0.00393068 | $0.00389094 | $0.00394843 | $0.00392963 | $1,349,671 | $3,012,267 |
| Jun-14 2026 | $0.00393927 | $0.00390817 | $0.00394934 | $0.00394 | $1,587,675 | $3,018,848 |
| Jun-13 2026 | $0.00394076 | $0.00379869 | $0.00395169 | $0.00395057 | $1,073,096 | $3,019,994 |