SwapBased COIN(COIN)اليوم
$0.000332
منذ 1 سنة
$0.007801
SwapBased COIN سجل الأسعار
(COIN)الفترة الزمنية: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000427 | $0.000427 | $0.000387 | $0.000387 | $467.1380 |
2025-08-31 | $0.000419 | $0.000429 | $0.000414 | $0.000427 | $32.83758 |
2025-08-30 | $0.000417 | $0.000423 | $0.000408 | $0.000420 | $13.58449 |
2025-08-29 | $0.000430 | $0.000435 | $0.000408 | $0.000416 | $7.913148 |
2025-08-28 | $0.000450 | $0.000448 | $0.000430 | $0.000430 | $74.61421 |
2025-08-27 | $0.000441 | $0.000450 | $0.000440 | $0.000450 | $38.59566 |
2025-08-26 | $0.000450 | $0.000453 | $0.000422 | $0.000442 | $9.201378 |
2025-08-25 | -- | $0.000485 | $0.000444 | -- | -- |
2025-08-24 | $0.000482 | $0.000483 | $0.000461 | $0.000471 | $282.0112 |
2025-08-23 | $0.000451 | $0.000482 | $0.000458 | $0.000482 | $350.2305 |
2025-08-22 | $0.000414 | $0.000462 | $0.000409 | $0.000451 | $35.18907 |
2025-08-21 | $0.000407 | $0.000424 | $0.000409 | $0.000413 | $177.6386 |
2025-08-20 | $0.000401 | $0.000411 | $0.000391 | $0.000405 | $32.46415 |
2025-08-19 | $0.000414 | $0.000421 | $0.000399 | $0.000400 | $9.217621 |
2025-08-18 | $0.000445 | $0.000442 | $0.000409 | $0.000415 | $101.9965 |
2025-08-17 | $0.000426 | $0.000445 | $0.000426 | $0.000445 | $51.13809 |
2025-08-16 | $0.000428 | $0.000436 | $0.000423 | $0.000426 | $44.62785 |
2025-08-15 | $0.000450 | $0.000454 | $0.000423 | $0.000428 | $35.42229 |
2025-08-14 | $0.000457 | $0.000467 | $0.000441 | $0.000451 | $35.49612 |
2025-08-13 | $0.000436 | $0.000463 | $0.000436 | $0.000457 | $108.5838 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-02
SwapBased COIN(COIN)
