Collaterize(COLLAT)Dzisiaj
$0.012669
Historia cen Collaterize
(COLLAT)Okres czasu: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.013665 | $0.01539 | $0.01306 | $0.013573 | $1.116M |
2025-09-16 | $0.012846 | $0.01563 | $0.01052 | $0.013655 | $1.600M |
2025-09-15 | $0.014558 | $0.0147 | $0.01213 | $0.012848 | $1.717M |
2025-09-14 | $0.017105 | $0.01723 | $0.01421 | $0.014499 | $1.967M |
2025-09-13 | $0.018365 | $0.02017 | $0.0167 | $0.017196 | $1.214M |
2025-09-12 | $0.017254 | $0.01911 | $0.01685 | $0.018404 | $1.542M |
2025-09-11 | $0.021895 | $0.02217 | $0.01687 | $0.017247 | $2.023M |
2025-09-10 | $0.019662 | $0.02419 | $0.01944 | $0.021923 | $1.568M |
2025-09-09 | $0.019865 | $0.02148 | $0.01862 | $0.019867 | $1.207M |
2025-09-08 | $0.018112 | $0.02018 | $0.01757 | $0.020055 | $532.973K |
2025-09-07 | $0.018316 | $0.01906 | $0.01771 | $0.018110 | $396.122K |
2025-09-06 | $0.018887 | $0.02004 | $0.018 | $0.018285 | $406.014K |
2025-09-05 | $0.018402 | $0.02032 | $0.01806 | $0.018798 | $653.683K |
2025-09-04 | $0.018360 | $0.02005 | $0.01777 | $0.018284 | $17,437.10 |
2025-09-03 | $0.016573 | $0.01889 | $0.01671 | $0.018407 | $630.114K |
2025-09-02 | $0.015121 | $0.0182 | $0.0151 | $0.016778 | $16,581.48 |
2025-09-01 | $0.017054 | $0.01744 | $0.01502 | $0.015138 | $562.502K |
2025-08-31 | $0.016318 | $0.01775 | $0.01617 | $0.017034 | $346.184K |
2025-08-30 | $0.016308 | $0.01732 | $0.01578 | $0.016312 | $389.939K |
2025-08-29 | $0.017847 | $0.01895 | $0.01608 | $0.016245 | $809.103K |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-18
Collaterize(COLLAT)
