시가총액 $4.52T
0.13%
볼륨 24시간 $330.90B
22.93%
BTC % 54.54%
-0.05%
ETH % 12.15%
0.16%
코인
33.328
+6
거래소
885
마지막 업데이트
2 의사록 전에
Coloniume Network (CLNX) 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-05 2025 | $0.041501 | $0.039628 | $0.044385 | $0.041815 | $59,461 | - |
| Oct-04 2025 | $0.042559 | $0.03844 | $0.044316 | $0.04277 | $58,192 | - |
| Oct-03 2025 | $0.043399 | $0.038376 | $0.044349 | $0.0402 | $62,316 | - |
| Oct-02 2025 | $0.039669 | $0.039573 | $0.045724 | $0.044743 | $56,348 | - |
| Oct-01 2025 | $0.043882 | $0.039616 | $0.045544 | $0.042432 | $61,722 | - |
| Sep-30 2025 | $0.044919 | $0.040238 | $0.048221 | $0.048182 | $62,764 | - |
| Sep-29 2025 | $0.048044 | $0.043917 | $0.04972 | $0.04972 | $68,309 | - |
| Sep-28 2025 | $0.046963 | $0.043904 | $0.049671 | $0.044819 | $63,417 | - |
| Sep-27 2025 | $0.048192 | $0.034084 | $0.071733 | $0.071733 | $65,112 | - |
| Sep-26 2025 | $0.072248 | $0.06989 | $0.259675 | $0.259675 | $99,143 | - |
| Sep-25 2025 | $0.25818 | $0.00130151 | $0.394161 | $0.392902 | $336,312 | - |
| Sep-24 2025 | $0.392603 | $0.38894 | $0.394267 | $0.392513 | $551,388 | - |
| Sep-23 2025 | $0.391172 | $0.390585 | $0.421328 | $0.411824 | $521,650 | - |
| Sep-22 2025 | $0.415365 | $0.067035 | $0.422408 | $0.067035 | $304,057 | - |
| Sep-21 2025 | $0.067035 | $0.067035 | $0.067035 | $0.067035 | - | - |