Cap Mercado $2.60T
-0.09%
Volume 24h $100.36B
-63.03%
BTC % 50.72%
0.15%
ETH % 16.14%
-0.49%
Moedas
28.148
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Covalent (CQT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-20 2024 | $0.016462 | $0.0035194 | $0.019693 | $0.0035194 | $2,811,759 | $14,094,744 |
| Jul-19 2024 | $0.00354992 | $0.00337636 | $0.00532959 | $0.00359531 | $254,456 | $3,039,358 |
| Jul-18 2024 | $0.00359684 | $0.00239695 | $0.00658577 | $0.00658577 | $320,863 | $3,079,531 |
| Jul-17 2024 | $0.00677759 | $0.00631518 | $0.012472 | $0.01121 | $413,268 | $5,802,816 |
| Jul-16 2024 | $0.011622 | $0.010043 | $0.158455 | $0.158455 | $535,419 | $9,951,041 |
| Jul-15 2024 | $0.016617 | $0.016617 | $0.158455 | $0.158455 | $635,178 | $14,227,885 |
| Jul-14 2024 | $0.02656 | $0.025007 | $0.158455 | $0.032752 | $498,359 | $22,740,616 |
| Jul-13 2024 | $0.033232 | $0.026409 | $0.158455 | $0.029579 | $816,329 | $28,453,215 |
| Jul-12 2024 | $0.033164 | $0.031063 | $0.158455 | $0.082609 | $1,546,546 | $28,394,281 |
| Jul-11 2024 | $0.087678 | $0.075 | $0.159799 | $0.159435 | $1,332,888 | $75,068,306 |
| Jul-10 2024 | $0.159618 | $0.1584 | $0.1793 | $0.164081 | $366,154 | $136,661,078 |
| Jul-09 2024 | $0.165459 | $0.154511 | $0.168763 | $0.16007 | $1,036,888 | $140,950,395 |
| Jul-08 2024 | $0.145351 | $0.127573 | $0.15893 | $0.129751 | $1,364,515 | $121,277,286 |
| Jul-07 2024 | $0.12933 | $0.129052 | $0.1354 | $0.1354 | $990,643 | $107,909,659 |
| Jul-06 2024 | $0.13537 | $0.129275 | $0.143972 | $0.13098 | $1,147,080 | $112,949,514 |