Cointel(COLS)今天
$0.029632
Cointel 價格歷史
(COLS)時間段: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-15 | $0.026538 | $0.048201 | $0.025890 | $0.029858 | $3.382M |
2025-09-14 | $0.025163 | $0.027634 | $0.024891 | $0.026520 | $2.059M |
2025-09-13 | $0.026096 | $0.026319 | $0.024524 | $0.025203 | $2.521M |
2025-09-12 | $0.025734 | $0.026202 | $0.024542 | $0.026096 | $2.402M |
2025-09-11 | $0.025615 | $0.025929 | $0.024473 | $0.025730 | $1.867M |
2025-09-10 | $0.027219 | $0.031439 | $0.023797 | $0.025642 | $2.360M |
2025-09-09 | $0.031027 | $0.036494 | $0.027082 | $0.027082 | $2.000M |
2025-09-08 | $0.035358 | $0.035222 | $0.030479 | $0.031074 | $2.215M |
2025-09-07 | $0.035126 | $0.035681 | $0.033474 | $0.035358 | $2.037M |
2025-09-06 | $0.036476 | $0.037238 | $0.034986 | $0.035126 | $2.227M |
2025-09-05 | $0.038270 | $0.038439 | $0.036247 | $0.036399 | $2.168M |
2025-09-04 | $0.039624 | $0.039832 | $0.038258 | $0.038258 | $2.185M |
2025-09-03 | $0.039081 | $0.039836 | $0.038960 | $0.039784 | $1.991M |
2025-09-02 | $0.039001 | $0.039323 | $0.038606 | $0.039081 | $2.301M |
2025-09-01 | $0.039338 | $0.039514 | $0.038945 | $0.039001 | $2.294M |
2025-08-31 | $0.039275 | $0.039414 | $0.039085 | $0.039338 | $2.071M |
2025-08-30 | $0.039259 | $0.039478 | $0.039210 | $0.039275 | $2.049M |
2025-08-29 | $0.039534 | $0.039760 | $0.039189 | $0.039311 | $2.185M |
2025-08-28 | $0.039659 | $0.039761 | $0.039393 | $0.039534 | $2.086M |
2025-08-27 | $0.039369 | $0.039750 | $0.039290 | $0.039687 | $2.079M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-16
Cointel(COLS)
