CoinCollect(COLLECT)اليوم
$0.000460
منذ 1 سنة
$0.000693
CoinCollect سجل الأسعار
(COLLECT)الفترة الزمنية: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000464 | $0.000464 | $0.000444 | $0.000447 | $12.96500 |
2025-09-15 | $0.000483 | $0.000484 | $0.000458 | $0.000463 | $23.84099 |
2025-09-14 | $0.000497 | $0.000499 | $0.000483 | $0.000483 | $20.39231 |
2025-09-13 | -- | $0.000502 | $0.000479 | -- | -- |
2025-09-12 | -- | $0.000481 | $0.000481 | -- | -- |
2025-09-11 | -- | $0.000487 | $0.000478 | -- | -- |
2025-09-10 | $0.000483 | $0.000485 | $0.000468 | $0.000483 | $9.480021 |
2025-09-09 | -- | $0.000647 | $0.000476 | -- | -- |
2025-09-08 | -- | $0.000494 | $0.000480 | -- | -- |
2025-09-07 | $0.000492 | $0.000504 | $0.000482 | $0.000496 | $7.538720 |
2025-09-06 | $0.000499 | $0.000504 | $0.000489 | $0.000492 | $10.42570 |
2025-09-05 | $0.000489 | $0.000505 | $0.000485 | $0.000499 | $30.07371 |
2025-09-04 | $0.000509 | $0.000507 | $0.000478 | $0.000489 | $39.87235 |
2025-09-03 | $0.000496 | $0.000517 | $0.000498 | $0.000509 | $14.78635 |
2025-09-02 | $0.000484 | $0.000511 | $0.000475 | $0.000497 | $52.29391 |
2025-09-01 | $0.000496 | $0.000505 | $0.000481 | $0.000484 | $44.69717 |
2025-08-31 | $0.000445 | $0.000515 | $0.000443 | $0.000496 | $141.2469 |
2025-08-30 | $0.000439 | $0.000445 | $0.000427 | $0.000445 | $38.67628 |
2025-08-29 | $0.000430 | $0.000460 | $0.000426 | $0.000439 | $61.70557 |
2025-08-28 | $0.000428 | $0.000441 | $0.000421 | $0.000431 | $10.04578 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-17
CoinCollect(COLLECT)
