시가총액 $2.08T
1.19%
볼륨 24시간 $80.46B
42.93%
BTC % 57.907%
-0.21%
ETH % 9.32493%
1.23%
코인
34.665
거래소
204
실시간
Contentos (COS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Contentos (COS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,563 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-26 2026 | $0.0002883 | $0.0002842 | $0.0002984 | $0.0002842 | $11,171 | $1,492,373 |
| Jun-25 2026 | $0.0002842 | $0.0002818 | $0.0003057 | $0.000291 | $14,054 | $1,471,150 |
| Jun-24 2026 | $0.000291 | $0.0002883 | $0.0003233 | $0.00031339 | $27,627 | $1,506,350 |
| Jun-23 2026 | $0.00031339 | $0.0003062 | $0.0003392 | $0.0003392 | $17,803 | $1,622,302 |
| Jun-22 2026 | $0.0003331 | $0.0003168 | $0.0003412 | $0.0003212 | $34,117 | $1,724,278 |
| Jun-21 2026 | $0.0003212 | $0.00025099 | $0.0003502 | $0.00025099 | $40,647 | $1,662,679 |
| Jun-20 2026 | $0.00025099 | $0.00025099 | $0.00025099 | $0.00025099 | $878,788 | $1,299,291 |
| Jun-19 2026 | $0.00025099 | $0.00022 | $0.000252 | $0.00022 | $878,788 | $1,299,291 |
| Jun-18 2026 | $0.000246 | $0.000246 | $0.000453 | $0.000415 | $812,907 | $1,273,409 |
| Jun-17 2026 | $0.000412 | $0.000392 | $0.000615 | $0.000458 | $1,424,256 | $2,132,701 |
| Jun-16 2026 | $0.000458 | $0.000452 | $0.000512 | $0.000481 | $180,237 | $2,370,818 |
| Jun-15 2026 | $0.000475 | $0.000475 | $0.000505 | $0.000475 | $141,902 | $2,458,818 |
| Jun-14 2026 | $0.000478 | $0.000473 | $0.000541 | $0.000487 | $169,511 | $2,474,347 |
| Jun-13 2026 | $0.000487 | $0.000486 | $0.000526 | $0.00049299 | $267,384 | $2,520,935 |
| Jun-12 2026 | $0.00048899 | $0.000477 | $0.000568 | $0.000496 | $670,317 | $2,531,288 |