시가총액 $2.56T
3.16%
볼륨 24시간 $372.57B
-66.57%
BTC % 54.11%
-0.2%
ETH % 9.67%
1.75%
코인
34.202
+2
거래소
885
마지막 업데이트
41 초 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-06 2026 | $0.051499 | $0.042576 | $0.052834 | $0.042576 | $16,006,017 | $27,655,079 |
| Feb-05 2026 | $0.043607 | $0.036613 | $0.043959 | $0.036621 | $15,533,650 | $23,416,983 |
| Feb-04 2026 | $0.038269 | $0.029887 | $0.039377 | $0.031449 | $12,084,373 | $20,550,569 |
| Feb-03 2026 | $0.03136 | $0.027541 | $0.035832 | $0.033254 | $9,809,492 | $16,840,508 |
| Feb-02 2026 | $0.035162 | $0.028572 | $0.03862 | $0.03862 | $16,154,487 | $18,882,378 |
| Feb-01 2026 | $0.037597 | $0.037597 | $0.052351 | $0.049412 | $8,468,395 | $20,189,620 |
| Jan-31 2026 | $0.050068 | $0.045659 | $0.051996 | $0.050323 | $14,606,903 | $26,886,735 |
| Jan-30 2026 | $0.050778 | $0.049401 | $0.065185 | $0.06443 | $9,655,727 | $27,267,811 |
| Jan-29 2026 | $0.066106 | $0.06245 | $0.073752 | $0.072744 | $8,886,307 | $35,499,323 |
| Jan-28 2026 | $0.074005 | $0.072569 | $0.094015 | $0.094015 | $13,158,645 | $39,741,068 |
| Jan-27 2026 | $0.091554 | $0.073569 | $0.093683 | $0.073951 | $19,663,691 | $49,164,560 |
| Jan-26 2026 | $0.073956 | $0.058985 | $0.080976 | $0.074848 | $22,101,430 | $39,714,619 |
| Jan-25 2026 | $0.075025 | $0.069212 | $0.082185 | $0.082185 | $10,829,839 | $40,288,935 |
| Jan-24 2026 | $0.080645 | $0.076846 | $0.086884 | $0.079383 | $14,266,563 | $43,306,740 |
| Jan-23 2026 | $0.079019 | $0.066961 | $0.086414 | $0.086119 | $28,346,972 | $42,433,603 |