COVER
COVER Protocol الرتبة 665
61,382 COVER
شراء / بيع
Get Wallet
COVER Protocol
COVER Protocol السعر $ 587.01
$ 587.01
COVER Protocol 24h Vol
$3,758,874
$3,758,874
COVER Protocol القيمة السوقية $36,031,975
$36,031,975
24h Vol
67 BTC 1 H
-0.32 %
24 H
-1.82 %
7 d
-15.16 %
اليوم COVER Protocol السعر بالدولار الأمريكي حاليًا
587.01
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.01050401
BTC. ما مجموعه 61,382 COVER يتم تداولها حاليًا في السوق. COVER Protocol السعر يشهد تغييرًا حاليًا في -1.82 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.038 M US dollars COVER Protocol تم تداولها على تبادل العملات المشفرة. احصل على COVER Protocol's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
COVER Protocol
رمز
COVER
الخوارزمية
N/A
سعر BTC
0.01050401 BTC
BTC سوق
645 BTC
BTC 24h Vol
67 BTC
إجمالي العملات المعدنية المعدنه
61,382 COVER
1h
-0.32 %
24h
-1.82 %
7d
-15.16 %
موقع الكتروني
N/A
Reddit
N/A
Share COVER Protocol Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-23 | $531.23 | $487.47 | $535.35 | $473.28 |
| 2021-01-24 | $487.47 | $485.78 | $558.44 | $485.78 |
| 2021-01-25 | $483.18 | $454.23 | $468.25 | $424.47 |
| 2021-01-26 | $452.76 | $420.59 | $471.63 | $408.00 |
| 2021-01-27 | $420.59 | $389.09 | $403.24 | $351.84 |
| 2021-01-28 | $389.09 | $430.38 | $468.68 | $410.30 |
| 2021-01-29 | $430.64 | $436.22 | $474.97 | $417.60 |
| 2021-01-30 | $436.22 | $521.39 | $606.91 | $426.50 |
| 2021-01-31 | $521.39 | $508.98 | $538.95 | $489.66 |
| 2021-02-01 | $508.98 | $481.92 | $539.11 | $471.48 |
| 2021-02-02 | $481.92 | $516.85 | $576.80 | $499.59 |
| 2021-02-03 | $516.85 | $525.34 | $602.87 | $517.34 |
| 2021-02-04 | $525.34 | $617.09 | $692.97 | $495.21 |
| 2021-02-05 | $617.09 | $671.38 | $860.74 | $660.88 |
| 2021-02-06 | $671.38 | $603.65 | $701.88 | $573.76 |
| 2021-02-07 | $603.65 | $620.83 | $636.33 | $560.76 |
| 2021-02-08 | $620.83 | $710.79 | $787.04 | $670.30 |
| 2021-02-09 | $710.79 | $749.22 | $886.03 | $677.99 |
| 2021-02-10 | $749.22 | $771.10 | $847.80 | $727.35 |
| 2021-02-11 | $771.10 | $897.96 | $911.72 | $790.87 |
| 2021-02-12 | $897.96 | $1,137.90 | $1,254.49 | $901.57 |
| 2021-02-13 | $1,137.90 | $1,155.19 | $1,162.46 | $913.83 |
| 2021-02-14 | $1,155.19 | $1,584.44 | $1,802.96 | $1,114.23 |
| 2021-02-15 | $1,584.44 | $1,523.17 | $1,708.22 | $1,240.78 |
| 2021-02-16 | $1,523.17 | $1,707.06 | $1,711.34 | $1,328.21 |
| 2021-02-17 | $1,707.06 | $1,632.52 | $1,776.54 | $1,453.14 |
| 2021-02-18 | $1,632.52 | $1,514.84 | $1,737.89 | $1,493.50 |
| 2021-02-19 | $1,514.84 | $1,305.24 | $1,565.98 | $1,286.06 |
| 2021-02-20 | $1,305.24 | $1,325.45 | $1,451.09 | $1,225.68 |
| 2021-02-21 | $1,325.45 | $1,300.41 | $1,343.95 | $1,204.24 |
| 2021-02-22 | $1,300.41 | $1,199.31 | $1,422.46 | $1,040.35 |
| 2021-02-23 | $1,199.31 | $1,082.95 | $1,126.51 | $915.98 |
| 2021-02-24 | $1,082.95 | $1,044.17 | $1,172.72 | $993.95 |
| 2021-02-25 | $1,044.17 | $921.73 | $1,244.78 | $910.32 |
| 2021-02-26 | $921.73 | $906.56 | $929.70 | $808.23 |
| 2021-02-27 | $906.56 | $947.54 | $960.83 | $846.93 |
| 2021-02-28 | $947.54 | $851.41 | $935.92 | $837.19 |
| 2021-03-01 | $851.41 | $1,015.81 | $1,060.76 | $911.46 |
| 2021-03-02 | $1,015.81 | $968.68 | $1,023.76 | $928.93 |
| 2021-03-03 | $968.68 | $941.82 | $1,028.72 | $929.27 |
| 2021-03-04 | $941.82 | $854.10 | $956.71 | $851.49 |
| 2021-03-05 | $854.10 | $641.73 | $870.12 | $535.41 |
| 2021-03-06 | $641.73 | $586.77 | $759.68 | $555.23 |
| 2021-03-07 | $586.77 | $530.16 | $621.48 | $498.91 |
| 2021-03-08 | $530.16 | $515.12 | $593.45 | $514.94 |
| 2021-03-09 | $515.12 | $544.41 | $557.89 | $507.71 |
| 2021-03-10 | $544.41 | $515.88 | $539.23 | $495.59 |
| 2021-03-11 | $515.88 | $548.67 | $561.09 | $507.19 |
| 2021-03-12 | $548.67 | $605.46 | $689.43 | $522.55 |
| 2021-03-13 | $605.46 | $614.39 | $667.61 | $594.03 |
| 2021-03-14 | $614.39 | $596.94 | $621.16 | $574.57 |
| 2021-03-15 | $596.94 | $543.12 | $604.50 | $538.45 |
| 2021-03-16 | $543.12 | $563.36 | $579.97 | $543.50 |
| 2021-03-17 | $563.36 | $632.41 | $632.41 | $562.77 |
| 2021-03-18 | $632.41 | $626.98 | $747.76 | $586.84 |
| 2021-03-19 | $626.98 | $617.13 | $675.04 | $604.46 |
| 2021-03-20 | $617.13 | $607.37 | $632.46 | $596.53 |
| 2021-03-21 | $607.37 | $640.08 | $685.75 | $597.98 |
| 2021-03-22 | $640.08 | $629.25 | $708.14 | $595.45 |
| 2021-03-23 | $629.25 | $655.29 | $672.98 | $607.74 |
| 2021-03-24 | $655.29 | $611.29 | $644.22 | $597.36 |
| 2021-03-25 | $611.29 | $575.28 | $630.19 | $563.54 |
| 2021-03-26 | $575.28 | $609.07 | $648.17 | $595.13 |
| 2021-03-27 | $609.07 | $621.47 | $636.39 | $604.16 |
| 2021-03-28 | $621.47 | $581.76 | $623.93 | $539.93 |
| 2021-03-29 | $581.76 | $570.92 | $628.14 | $570.92 |
| 2021-03-30 | $570.92 | $573.23 | $594.22 | $567.15 |
| 2021-03-31 | $573.23 | $596.45 | $621.01 | $581.29 |
| 2021-04-01 | $596.45 | $568.07 | $611.55 | $557.24 |
| 2021-04-02 | $568.07 | $559.02 | $640.34 | $559.02 |
| 2021-04-03 | $559.02 | $512.14 | $564.98 | $502.50 |
| 2021-04-04 | $512.14 | $517.08 | $552.59 | $506.28 |
| 2021-04-05 | $517.08 | $488.36 | $556.65 | $476.77 |
| 2021-04-06 | $488.36 | $445.90 | $506.53 | $445.27 |
| 2021-04-07 | $445.90 | $423.08 | $438.80 | $358.86 |
| 2021-04-08 | $423.08 | $489.69 | $513.83 | $440.99 |
| 2021-04-09 | $489.69 | $445.96 | $518.29 | $435.42 |
| 2021-04-10 | $445.96 | $431.03 | $460.48 | $416.31 |
| 2021-04-11 | $431.03 | $468.60 | $471.61 | $434.41 |
| 2021-04-12 | $468.60 | $442.31 | $470.10 | $442.31 |
| 2021-04-13 | $442.31 | $444.87 | $446.52 | $440.71 |
| 2021-04-16 | $513.48 | $492.47 | $529.59 | $481.31 |
| 2021-04-17 | $492.47 | $477.97 | $509.73 | $460.12 |
| 2021-04-18 | $477.97 | $461.19 | $480.69 | $433.85 |
| 2021-04-19 | $461.19 | $427.91 | $456.90 | $403.90 |
| 2021-04-20 | $427.91 | $430.34 | $473.49 | $414.01 |
| 2021-04-21 | $430.34 | $419.42 | $454.78 | $402.91 |
| 2021-04-22 | $419.42 | $395.02 | $430.32 | $382.54 |
| 2021-04-23 | $395.02 | $399.76 | $426.30 | $362.56 |
| 2021-04-24 | $399.76 | $387.90 | $387.90 | $357.09 |
| 2021-04-25 | $387.90 | $395.46 | $420.31 | $379.67 |
| 2021-04-26 | $395.46 | $465.91 | $480.11 | $421.55 |
| 2021-04-27 | $465.91 | $503.44 | $526.38 | $477.83 |
| 2021-04-28 | $503.44 | $603.82 | $651.97 | $492.14 |
| 2021-04-29 | $603.82 | $744.78 | $762.16 | $565.21 |
| 2021-04-30 | $744.78 | $677.33 | $766.72 | $661.51 |
| 2021-05-01 | $677.33 | $653.82 | $751.39 | $649.40 |
| 2021-05-02 | $653.82 | $696.08 | $705.52 | $620.21 |
| 2021-05-03 | $696.08 | $667.41 | $871.58 | $665.69 |
| 2021-05-04 | $667.41 | $597.01 | $644.33 | $526.03 |
| 2021-05-05 | $597.01 | $645.08 | $685.66 | $628.14 |
| 2021-05-06 | $645.08 | $594.99 | $650.51 | $587.66 |
| 2021-05-07 | $594.99 | $597.03 | $621.80 | $579.93 |
| 2021-05-08 | $596.11 | $608.19 | $692.00 | $608.19 |
| 2021-05-09 | $608.19 | $600.05 | $642.47 | $567.46 |
| 2021-05-10 | $600.05 | $554.15 | $621.30 | $526.90 |
| 2021-05-11 | $554.15 | $587.89 | $639.74 | $558.62 |
| 2021-05-12 | $587.43 | $503.85 | $540.06 | $466.12 |
| 2021-05-13 | $503.85 | $486.07 | $516.94 | $446.28 |
| 2021-05-14 | $486.07 | $511.65 | $569.18 | $503.90 |
| 2021-05-15 | $511.65 | $439.84 | $478.83 | $419.06 |
| 2021-05-16 | $439.84 | $439.67 | $463.69 | $417.07 |
| 2021-05-17 | $439.67 | $419.28 | $435.68 | $394.67 |
| 2021-05-18 | $419.28 | $416.13 | $439.77 | $399.58 |
| 2021-05-19 | $416.13 | $293.64 | $354.22 | $259.19 |
| 2021-05-20 | $293.64 | $314.16 | $347.16 | $297.53 |
| 2021-05-21 | $314.16 | $267.94 | $283.78 | $257.47 |
| 2021-05-22 | $267.94 | $263.70 | $277.71 | $245.32 |
| 2021-05-23 | $263.70 | $227.69 | $251.41 | $213.21 |
| 2021-05-24 | $227.69 | $277.86 | $309.91 | $267.00 |
| 2021-05-25 | $277.86 | $265.06 | $295.66 | $262.90 |
| 2021-05-26 | $265.06 | $280.23 | $292.65 | $268.09 |
| 2021-05-27 | $280.23 | $264.38 | $276.17 | $252.31 |
| 2021-05-28 | $264.38 | $236.59 | $246.03 | $212.62 |
| 2021-05-29 | $235.69 | $215.94 | $227.79 | $207.27 |
| 2021-05-30 | $215.78 | $226.28 | $229.86 | $212.20 |
| 2021-05-31 | $226.28 | $317.03 | $419.37 | $240.69 |
| 2021-06-01 | $317.03 | $295.03 | $356.94 | $264.74 |
| 2021-06-02 | $295.03 | $295.82 | $325.59 | $283.64 |
| 2021-06-03 | $295.82 | $293.60 | $317.02 | $285.03 |
| 2021-06-04 | $293.60 | $260.51 | $285.53 | $252.16 |
| 2021-06-05 | $260.51 | $259.82 | $285.85 | $249.04 |
| 2021-06-06 | $259.82 | $263.78 | $273.54 | $257.54 |
| 2021-06-07 | $263.78 | $246.35 | $254.64 | $238.83 |
| 2021-06-08 | $246.35 | $237.88 | $249.92 | $224.58 |
| 2021-06-09 | $237.88 | $247.23 | $254.02 | $241.22 |
| 2021-06-10 | $247.23 | $229.86 | $236.28 | $222.69 |
| 2021-06-11 | $229.86 | $216.43 | $222.32 | $213.37 |
| 2021-06-12 | $216.43 | $212.79 | $223.69 | $206.39 |
| 2021-06-13 | $212.79 | $222.86 | $230.89 | $215.83 |
| 2021-06-14 | $222.86 | $239.88 | $247.37 | $225.68 |
| 2021-06-15 | $239.88 | $288.44 | $338.81 | $233.50 |
| 2021-06-16 | $288.44 | $250.27 | $271.34 | $237.24 |
| 2021-06-17 | $250.27 | $248.62 | $255.02 | $242.21 |
| 2021-06-18 | $248.62 | $224.92 | $236.54 | $222.46 |
| 2021-06-19 | $224.92 | $224.24 | $229.01 | $216.66 |
| 2021-06-20 | $224.24 | $221.67 | $236.92 | $221.22 |
| 2021-06-21 | $221.67 | $186.33 | $198.98 | $183.13 |
| 2021-06-22 | $186.33 | $179.62 | $201.06 | $169.27 |
| 2021-06-23 | $179.62 | $185.64 | $192.72 | $181.30 |
| 2021-06-24 | $185.64 | $183.78 | $191.34 | $180.01 |
| 2021-06-25 | $183.78 | $163.29 | $186.10 | $160.57 |
| 2021-06-26 | $163.29 | $159.29 | $168.45 | $158.56 |
| 2021-06-27 | $159.29 | $175.92 | $180.48 | $169.97 |
| 2021-06-28 | $175.92 | $175.04 | $190.46 | $171.50 |
| 2021-06-29 | $175.04 | $180.18 | $184.73 | $170.43 |
| 2021-06-30 | $180.18 | $174.35 | $190.74 | $169.57 |
| 2021-07-01 | $174.35 | $160.10 | $166.21 | $154.82 |
| 2021-07-02 | $160.10 | $160.81 | $170.73 | $159.52 |
| 2021-07-03 | $160.81 | $172.83 | $177.95 | $165.92 |
| 2021-07-04 | $172.83 | $177.73 | $181.45 | $170.76 |
| 2021-07-05 | $177.73 | $174.86 | $178.81 | $161.24 |
| 2021-07-06 | $174.86 | $188.37 | $194.17 | $176.98 |
| 2021-07-07 | $188.37 | $199.74 | $213.18 | $181.66 |
| 2021-07-08 | $199.74 | $176.98 | $186.08 | $172.97 |
| 2021-07-09 | $176.98 | $185.00 | $185.86 | $176.19 |
| 2021-07-10 | $184.74 | $174.69 | $181.65 | $174.06 |
| 2021-07-11 | $174.75 | $181.30 | $190.07 | $177.23 |
| 2021-07-12 | $181.30 | $182.76 | $185.81 | $169.34 |
| 2021-07-13 | $182.76 | $180.48 | $194.06 | $166.89 |
| 2021-07-14 | $180.48 | $177.29 | $187.26 | $175.29 |
| 2021-07-15 | $177.29 | $180.50 | $182.99 | $170.53 |
| 2021-07-16 | $180.50 | $167.06 | $176.63 | $163.68 |
| 2021-07-17 | $167.06 | $168.53 | $171.95 | $166.63 |
| 2021-07-18 | $168.53 | $224.95 | $283.79 | $167.63 |
| 2021-07-19 | $224.95 | $188.59 | $226.96 | $175.68 |
| 2021-07-20 | $188.59 | $169.36 | $188.30 | $166.86 |
| 2021-07-21 | $169.36 | $185.33 | $208.87 | $184.93 |
| 2021-07-22 | $185.33 | $183.04 | $191.54 | $181.82 |
| 2021-07-23 | $183.04 | $218.30 | $292.27 | $186.84 |
| 2021-07-24 | $218.30 | $220.13 | $251.82 | $210.95 |
| 2021-07-25 | $220.13 | $239.40 | $267.93 | $219.21 |
| 2021-07-26 | $239.40 | $230.89 | $271.67 | $220.42 |
| 2021-07-27 | $230.89 | $236.64 | $248.15 | $233.42 |
| 2021-07-28 | $236.64 | $234.25 | $239.32 | $229.19 |
| 2021-07-29 | $234.25 | $233.32 | $246.19 | $230.46 |
| 2021-07-30 | $233.32 | $235.27 | $246.11 | $233.80 |
| 2021-07-31 | $235.27 | $241.53 | $261.53 | $241.02 |
| 2021-08-01 | $241.53 | $232.63 | $251.30 | $229.31 |
| 2021-08-02 | $232.63 | $230.85 | $239.72 | $227.98 |
| 2021-08-03 | $230.85 | $223.98 | $235.52 | $220.47 |
| 2021-08-04 | $223.98 | $235.50 | $249.40 | $232.50 |
| 2021-08-05 | $235.50 | $299.33 | $377.42 | $240.77 |
| 2021-08-06 | $299.33 | $273.91 | $325.10 | $267.25 |
| 2021-08-07 | $273.91 | $269.76 | $303.59 | $269.76 |
| 2021-08-08 | $269.76 | $266.42 | $273.35 | $254.36 |
| 2021-08-09 | $266.42 | $274.40 | $285.48 | $270.29 |
| 2021-08-10 | $274.40 | $298.14 | $298.14 | $269.56 |
| 2021-08-11 | $298.14 | $283.24 | $300.67 | $274.37 |
| 2021-08-12 | $284.39 | $328.50 | $365.07 | $273.95 |
| 2021-08-13 | $328.50 | $351.04 | $371.32 | $334.42 |
| 2021-08-14 | $351.04 | $345.29 | $370.44 | $340.06 |
| 2021-08-15 | $345.29 | $352.30 | $373.16 | $342.37 |
| 2021-08-16 | $352.30 | $330.82 | $336.48 | $324.52 |
| 2021-08-17 | $330.82 | $310.53 | $320.47 | $299.39 |
| 2021-08-18 | $310.53 | $322.15 | $334.80 | $298.64 |
| 2021-08-19 | $322.15 | $332.49 | $352.87 | $328.98 |
| 2021-08-20 | $332.49 | $331.28 | $349.68 | $328.65 |
| 2021-08-21 | $331.28 | $330.08 | $353.96 | $316.85 |
| 2021-08-22 | $330.08 | $325.79 | $334.86 | $322.87 |
| 2021-08-23 | $325.79 | $332.60 | $336.59 | $324.63 |
| 2021-08-24 | $332.60 | $312.18 | $319.80 | $303.93 |
| 2021-08-25 | $312.18 | $310.62 | $323.53 | $305.13 |
| 2021-08-26 | $310.62 | $303.17 | $316.48 | $291.11 |
| 2021-08-27 | $303.17 | $315.53 | $331.52 | $309.14 |
| 2021-08-28 | $315.53 | $308.41 | $327.92 | $303.96 |
| 2021-08-29 | $308.41 | $306.69 | $318.66 | $299.11 |
| 2021-08-30 | $306.69 | $306.70 | $315.87 | $297.02 |
| 2021-08-31 | $306.70 | $311.98 | $327.13 | $299.44 |
| 2021-09-01 | $311.98 | $286.00 | $347.77 | $277.62 |
| 2021-09-02 | $286.00 | $273.85 | $287.68 | $267.79 |
| 2021-09-03 | $273.85 | $272.20 | $289.06 | $267.12 |
| 2021-09-04 | $272.20 | $266.65 | $269.84 | $260.43 |
| 2021-09-05 | $266.65 | $229.71 | $274.77 | $204.02 |
| 2021-09-06 | $229.71 | $216.45 | $233.70 | $201.68 |
| 2021-09-07 | $216.45 | $160.93 | $189.18 | $154.51 |
| 2021-09-08 | $160.93 | $163.68 | $197.52 | $155.77 |
| 2021-09-09 | $163.68 | $173.13 | $188.30 | $155.63 |
| 2021-09-10 | $173.13 | $151.61 | $166.66 | $146.61 |
| 2021-09-11 | $151.61 | $155.38 | $162.11 | $151.63 |
| 2021-09-12 | $155.38 | $159.54 | $172.41 | $151.71 |
| 2021-09-13 | $159.54 | $153.43 | $161.87 | $147.02 |
| 2021-09-14 | $153.43 | $305.81 | $481.05 | $156.99 |
| 2021-09-15 | $305.81 | $244.53 | $331.55 | $238.97 |
| 2021-09-16 | $244.53 | $226.96 | $256.75 | $216.74 |
| 2021-09-17 | $226.79 | $187.72 | $226.43 | $173.10 |
| 2021-09-18 | $187.72 | $176.80 | $193.43 | $172.85 |
| 2021-09-19 | $176.80 | $165.81 | $175.00 | $160.78 |
| 2021-09-20 | $165.81 | $194.48 | $325.43 | $145.39 |
| 2021-09-21 | $194.48 | $227.00 | $255.32 | $176.65 |
| 2021-09-22 | $227.00 | $206.47 | $264.78 | $196.59 |
| 2021-09-23 | $206.47 | $202.91 | $222.91 | $196.22 |
| 2021-09-24 | $202.91 | $186.78 | $191.53 | $178.78 |
| 2021-09-25 | $175.48 | $174.04 | $177.81 | $165.25 |
| 2021-09-26 | $174.04 | $164.78 | $174.04 | $156.21 |
| 2021-09-27 | $164.78 | $63.61 | $174.83 | $49.97 |
| 2021-09-28 | $63.61 | $67.76 | $88.97 | $61.01 |
| 2021-09-29 | $67.76 | $56.95 | $68.77 | $53.86 |
| 2021-09-30 | $56.95 | $53.54 | $63.69 | $50.20 |
| 2021-10-01 | $53.54 | $54.96 | $59.93 | $50.50 |
| 2021-10-02 | $54.96 | $55.98 | $60.00 | $53.01 |
| 2021-10-03 | $55.98 | $54.71 | $58.06 | $54.28 |
| 2021-10-04 | $54.71 | $54.70 | $59.00 | $52.10 |
| 2021-10-05 | $54.70 | $57.70 | $65.07 | $53.05 |
| 2021-10-06 | $57.70 | $55.39 | $60.89 | $54.03 |
| 2021-10-07 | $55.39 | $55.25 | $58.13 | $54.07 |
| 2021-10-08 | $55.25 | $56.57 | $57.64 | $54.50 |
| 2021-10-09 | $56.57 | $57.62 | $63.85 | $55.50 |
| 2021-10-10 | $57.62 | $60.03 | $69.64 | $57.09 |
| 2021-10-11 | $60.03 | $58.78 | $65.00 | $56.59 |
| 2021-10-12 | $58.78 | $57.59 | $59.50 | $54.30 |
| 2021-10-13 | $57.59 | $55.60 | $59.00 | $55.08 |
| 2021-10-14 | $55.60 | $56.32 | $57.82 | $55.04 |
| 2021-10-15 | $56.32 | $55.79 | $57.62 | $55.13 |
| 2021-10-16 | $55.79 | $55.07 | $56.48 | $54.48 |
| 2021-10-17 | $55.07 | $55.10 | $60.43 | $54.86 |
| 2021-10-18 | $55.10 | $55.97 | $56.14 | $54.50 |
| 2021-10-19 | $55.97 | $54.69 | $55.99 | $54.50 |
| 2021-10-20 | $54.69 | $53.86 | $57.51 | $51.60 |
| 2021-10-21 | $53.86 | $55.63 | $71.28 | $53.23 |
| 2021-10-22 | $55.63 | $53.12 | $55.81 | $50.54 |
| 2021-10-23 | $53.12 | $52.28 | $53.23 | $50.71 |
| 2021-10-24 | $52.28 | $51.72 | $52.75 | $50.47 |
| 2021-10-25 | $51.72 | $50.22 | $52.35 | $50.01 |
| 2021-10-26 | $50.22 | $47.93 | $50.60 | $47.31 |
| 2021-10-27 | $47.93 | $76.55 | $81.22 | $45.64 |
| 2021-10-28 | $76.55 | $78.58 | $84.13 | $41.55 |
| 2021-10-29 | $78.58 | $57.29 | $80.02 | $42.63 |
| 2021-10-30 | $57.29 | $64.88 | $64.92 | $47.60 |
| 2021-10-31 | $64.88 | $48.95 | $77.56 | $48.68 |
| 2021-11-01 | $48.95 | $48.90 | $73.26 | $47.39 |
| 2021-11-02 | $48.90 | $50.77 | $60.37 | $46.79 |
| 2021-11-03 | $50.77 | $49.50 | $66.88 | $48.86 |
| 2021-11-04 | $49.50 | $50.04 | $70.45 | $48.44 |
| 2021-11-05 | $50.04 | $49.65 | $75.14 | $48.50 |
| 2021-11-06 | $49.65 | $51.81 | $73.40 | $47.63 |
| 2021-11-07 | $51.81 | $51.31 | $53.74 | $50.32 |
| 2021-11-08 | $51.31 | $52.56 | $53.80 | $50.16 |
| 2021-11-09 | $52.56 | $54.91 | $75.97 | $51.78 |
| 2021-11-10 | $54.91 | $73.74 | $74.66 | $51.57 |
| 2021-11-11 | $73.74 | $51.87 | $81.70 | $50.62 |
| 2021-11-12 | $51.87 | $48.98 | $67.01 | $48.28 |
| 2021-11-13 | $48.98 | $49.27 | $51.28 | $48.34 |
| 2021-11-14 | $49.27 | $47.76 | $49.97 | $47.48 |
| 2021-11-15 | $47.76 | $48.18 | $49.84 | $47.23 |
| 2021-11-16 | $48.18 | $47.67 | $152.62 | $45.23 |
| 2021-11-17 | $47.67 | $48.29 | $75.14 | $46.37 |
| 2021-11-18 | $48.29 | $47.07 | $75.05 | $45.37 |
| 2021-11-19 | $47.07 | $47.67 | $50.15 | $45.11 |
| 2021-11-20 | $47.67 | $47.84 | $71.57 | $45.30 |
| 2021-11-21 | $47.84 | $47.81 | $50.62 | $45.28 |
| 2021-11-22 | $47.81 | $48.59 | $75.06 | $46.06 |
| 2021-11-23 | $48.59 | $47.25 | $75.26 | $45.10 |
| 2021-11-24 | $47.25 | $43.80 | $68.66 | $43.03 |
| 2021-11-25 | $43.80 | $44.21 | $45.79 | $42.79 |
| 2021-11-26 | $44.21 | $40.40 | $45.26 | $40.15 |
| 2021-11-27 | $40.40 | $43.02 | $56.86 | $40.24 |
| 2021-11-28 | $43.02 | $45.86 | $53.05 | $42.99 |
| 2021-11-29 | $45.86 | $45.69 | $48.04 | $44.84 |
| 2021-11-30 | $45.69 | $44.19 | $46.04 | $44.08 |
| 2021-12-01 | $44.19 | $43.67 | $45.02 | $43.07 |
| 2021-12-02 | $43.67 | $42.31 | $46.75 | $42.05 |
| 2021-12-03 | $42.31 | $41.84 | $44.71 | $41.04 |
| 2021-12-04 | $41.84 | $36.18 | $41.84 | $35.05 |
| 2021-12-05 | $36.18 | $35.35 | $38.37 | $34.33 |
| 2021-12-06 | $35.35 | $35.79 | $37.23 | $33.88 |
| 2021-12-07 | $35.79 | $38.19 | $41.84 | $34.58 |
| 2021-12-08 | $38.19 | $39.32 | $39.87 | $36.69 |
| 2021-12-09 | $39.32 | $35.92 | $40.63 | $35.05 |
| 2021-12-10 | $35.92 | $35.52 | $36.84 | $33.78 |
| 2021-12-11 | $35.48 | $35.17 | $36.90 | $34.13 |
| 2021-12-12 | $35.17 | $34.90 | $36.34 | $33.96 |
| 2021-12-13 | $34.90 | $33.97 | $36.04 | $33.03 |
| 2021-12-14 | $33.97 | $35.12 | $39.02 | $33.18 |
| 2021-12-15 | $35.12 | $34.08 | $36.18 | $33.48 |
| 2021-12-16 | $34.08 | $34.90 | $36.84 | $34.05 |
| 2021-12-17 | $34.90 | $35.84 | $37.46 | $34.80 |
| 2021-12-18 | $35.84 | $36.56 | $37.88 | $35.55 |
| 2021-12-19 | $36.56 | $35.66 | $37.04 | $33.99 |
| 2021-12-20 | $35.66 | $34.29 | $36.38 | $33.81 |
| 2021-12-21 | $34.29 | $35.40 | $37.07 | $34.15 |
| 2021-12-22 | $35.40 | $34.79 | $36.06 | $34.51 |
| 2021-12-23 | $34.79 | $34.80 | $35.62 | $34.01 |
| 2021-12-24 | $34.80 | $34.97 | $37.00 | $34.51 |
| 2021-12-25 | $34.97 | $35.01 | $35.34 | $34.60 |
| 2021-12-26 | $35.01 | $35.41 | $36.45 | $34.59 |
| 2021-12-27 | $35.41 | $35.98 | $40.19 | $35.03 |
| 2021-12-28 | $35.98 | $37.00 | $38.41 | $35.47 |
| 2021-12-29 | $37.00 | $35.74 | $38.38 | $35.59 |
| 2021-12-30 | $35.74 | $35.58 | $37.30 | $33.27 |
| 2021-12-31 | $35.58 | $34.56 | $36.32 | $34.32 |
| 2022-01-01 | $34.56 | $34.40 | $35.32 | $33.97 |
| 2022-01-02 | $34.40 | $34.58 | $35.66 | $34.02 |
| 2022-01-03 | $34.58 | $34.63 | $35.66 | $34.18 |
| 2022-01-04 | $34.63 | $34.82 | $35.40 | $34.32 |
| 2022-01-05 | $34.82 | $34.16 | $35.66 | $33.59 |
| 2022-01-06 | $34.16 | $31.20 | $34.42 | $29.56 |
| 2022-01-07 | $31.20 | $31.49 | $32.98 | $30.38 |
| 2022-01-08 | $31.49 | $31.94 | $33.49 | $30.25 |
| 2022-01-09 | $31.94 | $31.50 | $32.16 | $30.60 |
| 2022-01-10 | $31.50 | $29.75 | $31.97 | $28.46 |
| 2022-01-11 | $29.75 | $29.38 | $31.41 | $28.14 |
| 2022-01-12 | $29.38 | $30.57 | $31.40 | $29.01 |
| 2022-01-13 | $30.57 | $29.94 | $31.00 | $29.70 |
| 2022-01-14 | $29.94 | $30.48 | $30.95 | $29.91 |
| 2022-01-15 | $30.48 | $30.30 | $30.74 | $29.94 |
| 2022-01-16 | $30.30 | $30.63 | $31.52 | $29.79 |
| 2022-01-17 | $30.63 | $33.53 | $38.80 | $30.62 |
| 2022-01-18 | $33.53 | $32.43 | $34.17 | $30.70 |
| 2022-01-19 | $32.43 | $31.69 | $33.69 | $31.44 |
| 2022-01-20 | $31.69 | $31.65 | $33.68 | $31.23 |
| 2022-01-21 | $31.65 | $27.97 | $31.74 | $26.38 |
| 2022-01-22 | $27.97 | $23.21 | $27.97 | $22.18 |
| 2022-01-23 | $23.21 | $22.92 | $25.58 | $22.28 |
| 2022-01-24 | $22.92 | $22.50 | $24.07 | $20.80 |
| 2022-01-25 | $22.50 | $21.83 | $24.25 | $21.07 |
| 2022-01-26 | $21.83 | $23.24 | $24.03 | $21.73 |
| 2022-01-27 | $23.24 | $21.63 | $23.46 | $21.31 |
| 2022-01-28 | $21.63 | $22.54 | $25.79 | $21.57 |
| 2022-01-29 | $22.54 | $24.75 | $25.11 | $22.21 |
| 2022-01-30 | $24.75 | $24.00 | $24.98 | $23.05 |
| 2022-01-31 | $24.00 | $23.74 | $25.72 | $23.02 |
| 2022-02-01 | $23.74 | $23.64 | $24.79 | $23.15 |
| 2022-02-02 | $23.64 | $23.62 | $23.91 | $23.12 |
| 2022-02-03 | $23.62 | $23.39 | $24.61 | $23.09 |
| 2022-02-04 | $23.39 | $24.62 | $25.00 | $23.40 |
| 2022-02-05 | $24.62 | $24.12 | $25.00 | $23.93 |
| 2022-02-06 | $24.12 | $25.82 | $28.00 | $24.09 |
| 2022-02-07 | $25.82 | $25.38 | $26.76 | $24.81 |
| 2022-02-08 | $25.38 | $25.38 | $27.28 | $24.80 |
| 2022-02-09 | $25.38 | $25.45 | $26.75 | $25.15 |
| 2022-02-10 | $25.45 | $25.14 | $26.15 | $24.28 |
| 2022-02-11 | $25.14 | $22.95 | $25.84 | $22.72 |
| 2022-02-12 | $22.95 | $23.48 | $26.70 | $22.42 |
| 2022-02-13 | $23.48 | $23.92 | $26.09 | $23.33 |
| 2022-02-14 | $23.92 | $23.78 | $25.20 | $23.58 |
| 2022-02-15 | $23.78 | $23.84 | $25.01 | $23.42 |
| 2022-02-16 | $23.84 | $23.35 | $23.96 | $22.73 |
| 2022-02-17 | $23.35 | $23.07 | $24.85 | $22.35 |
| 2022-02-18 | $23.07 | $23.23 | $23.51 | $22.03 |
| 2022-02-19 | $23.23 | $22.22 | $23.23 | $21.83 |
| 2022-02-20 | $22.22 | $21.62 | $24.21 | $20.68 |
| 2022-02-21 | $21.62 | $20.89 | $22.49 | $20.63 |
| 2022-02-22 | $20.89 | $23.30 | $26.99 | $18.70 |
| 2022-02-23 | $23.30 | $21.42 | $23.84 | $21.10 |
| 2022-02-24 | $21.42 | $19.91 | $22.32 | $19.03 |
| 2022-02-25 | $19.91 | $20.78 | $21.82 | $19.89 |
| 2022-02-26 | $20.78 | $21.52 | $21.76 | $20.56 |
| 2022-02-27 | $21.52 | $21.42 | $21.71 | $21.06 |
| 2022-02-28 | $21.42 | $37.91 | $63.39 | $21.37 |
| 2022-03-01 | $37.91 | $33.94 | $43.06 | $31.59 |
| 2022-03-02 | $33.94 | $30.15 | $34.06 | $29.97 |
| 2022-03-03 | $30.15 | $35.09 | $41.00 | $30.07 |
| 2022-03-04 | $35.09 | $32.69 | $36.38 | $31.86 |
| 2022-03-05 | $32.69 | $33.06 | $35.02 | $31.52 |
| 2022-03-06 | $33.06 | $30.98 | $33.58 | $30.63 |
| 2022-03-07 | $30.98 | $27.93 | $31.36 | $27.90 |
| 2022-03-08 | $27.93 | $30.03 | $31.53 | $26.69 |
| 2022-03-09 | $30.03 | $29.01 | $30.28 | $28.12 |
| 2022-03-10 | $29.01 | $27.36 | $29.54 | $26.09 |
| 2022-03-11 | $27.36 | $27.80 | $28.60 | $26.04 |
| 2022-03-12 | $27.80 | $26.85 | $28.25 | $26.22 |
| 2022-03-13 | $26.85 | $27.12 | $31.26 | $26.35 |
| 2022-03-14 | $27.12 | $27.70 | $30.90 | $27.01 |
| 2022-03-15 | $27.70 | $26.86 | $27.74 | $25.09 |
| 2022-03-16 | $26.86 | $25.67 | $27.42 | $25.51 |
| 2022-03-17 | $25.67 | $26.53 | $30.25 | $25.66 |
| 2022-03-18 | $26.53 | $27.89 | $30.78 | $26.16 |
| 2022-03-19 | $27.89 | $27.15 | $28.10 | $26.63 |
| 2022-03-20 | $27.15 | $26.78 | $27.87 | $26.32 |
| 2022-03-21 | $26.78 | $29.60 | $36.16 | $26.15 |
| 2022-03-22 | $29.60 | $28.88 | $32.24 | $27.93 |
| 2022-03-23 | $28.88 | $29.48 | $30.44 | $26.72 |
| 2022-03-24 | $29.48 | $29.01 | $30.53 | $27.97 |
| 2022-03-25 | $29.01 | $27.98 | $29.46 | $27.80 |
| 2022-03-26 | $27.98 | $28.12 | $28.65 | $27.61 |
| 2022-03-27 | $28.12 | $31.81 | $41.78 | $27.83 |
| 2022-03-28 | $31.81 | $30.81 | $35.17 | $30.78 |
| 2022-03-29 | $30.81 | $30.06 | $31.50 | $30.00 |
| 2022-03-30 | $30.06 | $30.81 | $31.30 | $30.00 |
| 2022-03-31 | $30.81 | $30.14 | $31.75 | $29.93 |
| 2022-04-01 | $30.14 | $30.95 | $31.50 | $29.92 |
| 2022-04-02 | $30.95 | $31.51 | $35.39 | $30.63 |
| 2022-04-03 | $31.51 | $31.48 | $34.14 | $31.00 |
| 2022-04-04 | $31.48 | $32.38 | $32.43 | $31.03 |
| 2022-04-05 | $32.38 | $31.93 | $32.45 | $31.38 |
| 2022-04-06 | $31.93 | $30.90 | $31.99 | $30.53 |
| 2022-04-07 | $30.90 | $30.82 | $31.56 | $30.52 |
| 2022-04-08 | $30.82 | $30.64 | $31.38 | $30.49 |
| 2022-04-09 | $30.64 | $30.43 | $31.25 | $30.30 |
| 2022-04-10 | $30.43 | $30.55 | $30.97 | $30.21 |
| 2022-04-11 | $30.55 | $27.93 | $30.56 | $27.80 |
| 2022-04-12 | $27.93 | $28.38 | $28.63 | $27.50 |
| 2022-04-13 | $28.38 | $28.51 | $28.51 | $27.78 |
| 2022-04-14 | $28.51 | $28.13 | $28.68 | $28.01 |
| 2022-04-15 | $28.13 | $27.89 | $28.32 | $27.52 |
| 2022-04-16 | $193.79 | $193.65 | $193.99 | $193.60 |
| 2022-04-17 | $27.84 | $29.60 | $37.25 | $27.77 |
| 2022-04-18 | $29.60 | $29.80 | $30.57 | $29.00 |
| 2022-04-19 | $29.80 | $29.10 | $29.95 | $29.03 |
| 2022-04-20 | $197.72 | $197.70 | $197.74 | $197.23 |
| زوج | الصرف |
|---|---|
| COVER/ETH | bilaxy |
| COVER/BUSD | binance |
| COVER/ETH | binance |
| COVER/USDT | coinex |
| COVER/ETH | gateio |
| COVER/USDT | gateio |
| COVER/ETH | okex |
| COVER/USDT | okex |
News
عملات ذات صلة
