Cap Mercado $4.11T
1.91%
Volume 24h $206.64B
-8.38%
BTC % 55.08%
-0.34%
ETH % 11.96%
1.08%
Moedas
33.517
Trocas
885
Última atualização
36 Segundos atrás
Preços históricos de Cointel (COLS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.025316 | $0.025158 | $0.025422 | $0.025266 | $4,579,432 | $14,338,044 |
| Oct-24 2025 | $0.025319 | $0.025203 | $0.025421 | $0.025282 | $3,924,240 | $14,339,724 |
| Oct-23 2025 | $0.025346 | $0.025082 | $0.025417 | $0.025157 | $3,470,896 | $14,355,120 |
| Oct-22 2025 | $0.025183 | $0.025183 | $0.025655 | $0.025635 | $2,857,426 | $14,262,616 |
| Oct-21 2025 | $0.025663 | $0.02535 | $0.025683 | $0.025503 | $4,640,283 | $14,534,559 |
| Oct-20 2025 | $0.025245 | $0.025245 | $0.026698 | $0.026698 | $3,307,519 | $14,297,806 |
| Oct-19 2025 | $0.026723 | $0.025717 | $0.026723 | $0.025863 | $4,641,934 | $15,134,529 |
| Oct-18 2025 | $0.02586 | $0.025568 | $0.026808 | $0.025582 | $2,358,686 | $14,645,783 |
| Oct-17 2025 | $0.025597 | $0.025497 | $0.02626 | $0.025781 | $4,205,952 | $14,496,858 |
| Oct-16 2025 | $0.025695 | $0.025636 | $0.026361 | $0.025983 | $6,450,480 | $14,552,750 |
| Oct-15 2025 | $0.025892 | $0.025783 | $0.026895 | $0.026357 | $5,197,139 | $14,664,081 |
| Oct-14 2025 | $0.026622 | $0.025797 | $0.026792 | $0.026493 | $5,401,779 | $15,077,821 |
| Oct-13 2025 | $0.026378 | $0.025395 | $0.026604 | $0.025424 | $5,268,688 | $14,939,152 |
| Oct-12 2025 | $0.025387 | $0.02533 | $0.025673 | $0.025546 | $13,287,329 | $14,378,226 |
| Oct-11 2025 | $0.025659 | $0.025369 | $0.025986 | $0.025634 | $11,693,545 | $14,532,110 |