시가총액 $2.47T
1.87%
볼륨 24시간 $160.82B
-6.45%
BTC % 52.6%
-0.41%
ETH % 13.15%
0.6%
코인
28.907
+14
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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.00451954 | $0.0042192 | $0.00463511 | $0.00442 | $25,745 | $3,869,529 |
| Sep-25 2024 | $0.00441967 | $0.00427206 | $0.00459274 | $0.00440176 | $14,180 | $3,784,017 |
| Sep-24 2024 | $0.00433484 | $0.00415699 | $0.00454748 | $0.00420996 | $24,095 | $3,711,388 |
| Sep-23 2024 | $0.00416579 | $0.0041649 | $0.00445105 | $0.00438364 | $14,237 | $3,566,654 |
| Sep-22 2024 | $0.0044285 | $0.00427686 | $0.00455052 | $0.00437699 | $6,906 | $3,791,575 |
| Sep-21 2024 | $0.00448317 | $0.00437646 | $0.00459181 | $0.00453534 | $18,399 | $3,838,386 |
| Sep-20 2024 | $0.00454557 | $0.00448149 | $0.00464595 | $0.00448165 | $15,386 | $3,891,812 |
| Sep-19 2024 | $0.00452994 | $0.00446754 | $0.00459669 | $0.0045295 | $23,060 | $3,878,427 |
| Sep-18 2024 | $0.00453145 | $0.00447634 | $0.00468697 | $0.004633 | $13,827 | $3,879,726 |
| Sep-17 2024 | $0.00463153 | $0.00436721 | $0.00463153 | $0.00436813 | $8,691 | $3,965,412 |
| Sep-16 2024 | $0.00436717 | $0.0043671 | $0.00464486 | $0.00460381 | $10,674 | $3,739,072 |
| Sep-15 2024 | $0.00460291 | $0.00452804 | $0.00473426 | $0.00463784 | $10,333 | $3,940,901 |
| Sep-14 2024 | $0.00463762 | $0.00452523 | $0.00483923 | $0.00483913 | $10,960 | $3,970,625 |
| Sep-13 2024 | $0.00478875 | $0.0045227 | $0.00488844 | $0.00477581 | $42,862 | $4,100,016 |
| Sep-12 2024 | $0.00493537 | $0.00429769 | $0.00537414 | $0.00436035 | $80,086 | $4,225,549 |