시가총액 $2.44T
-2.31%
볼륨 24시간 $191.93B
-26.61%
BTC % 53.75%
-0.31%
ETH % 9.52%
-1.78%
코인
34.284
+9
거래소
885
마지막 업데이트
1 분 전에
Collect on Fanable (COLLECT) 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-26 2026 | $0.041027 | $0.04038 | $0.05729 | $0.053141 | $14,102,785 | $22,031,823 |
| Feb-25 2026 | $0.05226 | $0.049069 | $0.059797 | $0.056692 | $331,752,486 | $28,063,867 |
| Feb-24 2026 | $0.056025 | $0.042126 | $0.057664 | $0.042126 | $37,700,372 | $30,085,805 |
| Feb-23 2026 | $0.041973 | $0.037355 | $0.054066 | $0.0395 | $18,335,335 | $22,539,959 |
| Feb-22 2026 | $0.040365 | $0.040365 | $0.051086 | $0.049057 | $8,044,365 | $21,676,112 |
| Feb-21 2026 | $0.051037 | $0.049005 | $0.057302 | $0.057302 | $7,769,324 | $27,407,352 |
| Feb-20 2026 | $0.054616 | $0.054264 | $0.063859 | $0.063859 | $6,605,450 | $29,329,018 |
| Feb-19 2026 | $0.063493 | $0.061844 | $0.073505 | $0.07202 | $5,736,764 | $34,096,117 |
| Feb-18 2026 | $0.071235 | $0.069476 | $0.080684 | $0.075893 | $577,601,530 | $38,253,687 |
| Feb-17 2026 | $0.075865 | $0.071367 | $0.076706 | $0.07263 | $13,941,349 | $40,739,881 |
| Feb-16 2026 | $0.070408 | $0.070408 | $0.081411 | $0.080085 | $6,556,059 | $37,809,323 |
| Feb-15 2026 | $0.078752 | $0.073802 | $0.080937 | $0.07449 | $8,742,786 | $42,290,163 |
| Feb-14 2026 | $0.074128 | $0.068903 | $0.078152 | $0.069286 | $10,981,218 | $39,807,169 |
| Feb-13 2026 | $0.072078 | $0.062368 | $0.072078 | $0.063135 | $9,106,850 | $38,706,314 |
| Feb-12 2026 | $0.062838 | $0.052646 | $0.063262 | $0.06119 | $13,272,142 | $33,744,281 |