시가총액 $2.49T
1.14%
볼륨 24시간 $147.70B
42.07%
BTC % 54.82%
0.69%
ETH % 12.09%
-1.15%
코인
29.307
+21
거래소
885
마지막 업데이트
1 분 전에
Covalent (CQT) 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-27 2024 | $0.00436723 | $0.0035246 | $0.00494764 | $0.0035704 | $251,330 | $3,739,117 |
| Oct-26 2024 | $0.00389494 | $0.00301211 | $0.00424156 | $0.00311337 | $109,469 | $3,334,761 |
| Oct-25 2024 | $0.00311336 | $0.00300916 | $0.00322077 | $0.00317668 | $8,886 | $2,665,588 |
| Oct-24 2024 | $0.00317676 | $0.00305959 | $0.0032758 | $0.00315196 | $8,242 | $2,719,866 |
| Oct-23 2024 | $0.00321347 | $0.00310989 | $0.00335111 | $0.0032117 | $13,888 | $2,751,298 |
| Oct-22 2024 | $0.00334395 | $0.00311833 | $0.00352934 | $0.00332826 | $23,952 | $2,863,012 |
| Oct-21 2024 | $0.00332681 | $0.00327338 | $0.00354387 | $0.00348776 | $21,321 | $2,848,335 |
| Oct-20 2024 | $0.00342922 | $0.00342922 | $0.00364257 | $0.00349791 | $23,491 | $2,936,018 |
| Oct-19 2024 | $0.00349764 | $0.00344267 | $0.00369963 | $0.00353584 | $12,028 | $2,994,598 |
| Oct-18 2024 | $0.0036182 | $0.00352891 | $0.00369935 | $0.00359039 | $9,621 | $3,097,819 |
| Oct-17 2024 | $0.00352689 | $0.00352266 | $0.00380017 | $0.00380017 | $29,259 | $3,019,643 |
| Oct-16 2024 | $0.00372695 | $0.00367541 | $0.00386998 | $0.00376666 | $9,759 | $3,190,927 |
| Oct-15 2024 | $0.00376986 | $0.00370042 | $0.00391145 | $0.00391145 | $23,224 | $3,227,666 |
| Oct-14 2024 | $0.00385522 | $0.00380621 | $0.00397805 | $0.00385078 | $7,026 | $3,300,748 |
| Oct-13 2024 | $0.00391595 | $0.00375427 | $0.0039233 | $0.0038629 | $4,517 | $3,352,744 |