Conceal(CCX)امروز
$0.012011
1 سال پیش
$0.016409
2 سال پیش
$0.031841
3 سال پیش
$0.086026
4 سال پیش
$0.320563
5 سال پیش
$0.096819
6 سال پیش
$0.203371
Conceal تاریخچه قیمت
(CCX)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.012547 | $0.015135 | $0.011708 | $0.011827 | $323.7790 |
2025-09-10 | $0.013113 | $0.013633 | $0.011553 | $0.012547 | $166.5476 |
2025-09-09 | $0.012055 | $0.013599 | $0.011368 | $0.013113 | $325.1858 |
2025-09-08 | $0.009238 | $0.014199 | $0.009188 | $0.012055 | $242.5693 |
2025-09-07 | $0.009815 | $0.012541 | $0.008552 | $0.009238 | $156.7286 |
2025-09-06 | $0.008553 | $0.010705 | $0.007264 | $0.009815 | $173.8411 |
2025-09-05 | $0.007573 | $0.008554 | $0.006983 | $0.008553 | $136.3590 |
2025-09-04 | $0.005809 | $0.007870 | $0.005792 | $0.007573 | $280.5791 |
2025-09-03 | $0.005642 | $0.005879 | $0.004763 | $0.005822 | $193.2583 |
2025-09-02 | $0.006223 | $0.006223 | $0.005358 | $0.005642 | $34.54875 |
2025-09-01 | $0.006220 | $0.006338 | $0.004865 | $0.006223 | $95.56082 |
2025-08-31 | $0.005602 | $0.006691 | $0.004112 | $0.006220 | $97.52104 |
2025-08-30 | $0.005511 | $0.005692 | $0.004567 | $0.005602 | $43.82448 |
2025-08-29 | $0.006769 | $0.007042 | $0.005117 | $0.005511 | $33.67529 |
2025-08-28 | $0.007225 | $0.007277 | $0.005750 | $0.006769 | $127.5308 |
2025-08-27 | $0.007718 | $0.007840 | $0.006487 | $0.007225 | $390.6159 |
2025-08-26 | $0.005459 | $0.014478 | $0.005378 | $0.007718 | $540.5592 |
2025-08-25 | $0.007110 | $0.007732 | $0.004497 | $0.005459 | $138.9746 |
2025-08-24 | $0.006785 | $0.007297 | $0.006535 | $0.007110 | $28.30397 |
2025-08-23 | $0.006804 | $0.006843 | $0.006653 | $0.006785 | $20.23308 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
Conceal(CCX)
