암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Covesting Covesting (COV)
0.275125 USD (-3.42%)
0.00003632 BTC (0.74%)
0.00116549 ETH (4.38%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
4,952,243 USD
654 BTC
20,979 ETH
거래량(24시간)
11,741 USD
1.55 BTC
49.74 ETH
유통 공급량
18,000,000 COV
총 공급량
20,000,000 COV

Covesting 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 22. 0.288899 0.298537 0.270753 0.277589 16,688 4,996,608
2019. 05. 21. 0.237452 0.301007 0.237335 0.288899 15,075 5,200,188
2019. 05. 20. 0.243732 0.252394 0.228038 0.237489 10,213 4,274,794
2019. 05. 19. 0.230156 0.256526 0.219048 0.243808 15,293 4,388,544
2019. 05. 18. 0.220058 0.290111 0.202591 0.230087 24,534 4,141,573
2019. 05. 17. 0.216991 0.227043 0.191573 0.220058 21,359 3,961,051
2019. 05. 16. 0.234803 0.261659 0.194978 0.217012 20,616 3,906,219
2019. 05. 15. 0.226908 0.239696 0.211838 0.235119 14,027 4,232,146
2019. 05. 14. 0.221036 0.245351 0.214967 0.227987 15,024 4,103,768
2019. 05. 13. 0.209086 0.265841 0.206267 0.215981 25,091 3,887,667
2019. 05. 12. 0.255650 0.257044 0.190548 0.209086 25,769 3,763,545
2019. 05. 11. 0.248593 0.270356 0.247985 0.255167 24,886 4,593,007
2019. 05. 10. 0.257060 0.267114 0.247127 0.248524 19,787 4,473,426
2019. 05. 09. 0.256526 0.281267 0.253140 0.257010 21,220 4,626,179
2019. 05. 08. 0.256977 0.267164 0.240083 0.256542 21,289 4,617,747
2019. 05. 07. 0.253857 0.279085 0.249927 0.257248 16,031 4,630,460
2019. 05. 06. 0.246569 0.278138 0.231882 0.253928 11,550 4,570,697
2019. 05. 05. 0.226842 0.253553 0.225122 0.246646 5,975 4,439,623
2019. 05. 04. 0.239160 0.244872 0.215411 0.226865 16,108 4,083,562
2019. 05. 03. 0.251159 0.263106 0.236717 0.239160 29,039 4,304,886
2019. 05. 02. 0.244132 0.283515 0.240944 0.251159 35,996 4,520,864
2019. 05. 01. 0.238823 0.255991 0.227448 0.244180 11,422 4,395,248
2019. 04. 30. 0.221880 0.242023 0.208748 0.238853 18,301 4,299,347
2019. 04. 29. 0.219238 0.235914 0.205401 0.221998 25,286 3,995,970
2019. 04. 28. 0.199766 0.222536 0.199418 0.219158 11,462 3,944,846
2019. 04. 27. 0.197273 0.215400 0.190279 0.199688 14,665 3,594,381
2019. 04. 26. 0.183884 0.206449 0.172605 0.197620 26,282 3,557,160
2019. 04. 25. 0.193866 0.207219 0.181038 0.183360 18,777 3,300,481
2019. 04. 24. 0.195209 0.198813 0.188713 0.193860 14,892 3,489,477
2019. 04. 23. 0.198652 0.205842 0.185693 0.195330 6,366 3,515,941
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Covesting 정보

Covesting (COV) is a cryptocurrency token and operates on the Ethereum platform. Covesting has a current supply of 20,000,000 COV with 18,000,000 COV in circulation. The last known price of Covesting is 0.275125 USD and is down 3.42% over the last 24 hours. It is currently trading on 7 active market(s) with 11,741 USD traded over the last 24 hours. More information can be found at https://covesting.io/.
Covesting 통계
Covesting 가격 0.275125 USD
Covesting ROI -88.47%
시가 순위 #483
시가총액 4,952,243 USD
24시간 거래량 11,741 USD
유통 공급량 18,000,000 COV
총 공급량 20,000,000 COV
최대 공급량 데이터 없음
전체 최고 3.29 USD
(2018. 01. 24.)
전체 최저 0.076724 USD
(2019. 03. 17.)
52주 최고/최저 1.53 USD /
0.076724 USD
90일 최고 /최저 0.672329 USD /
0.076724 USD
30일 최고/최저 0.301007 USD /
0.172605 USD
7일 최고/최저 0.301007 USD /
0.191573 USD
24시간 최고/최저 0.298537 USD /
0.270753 USD
어제 최고/최저 0.298537 USD /
0.270753 USD
어제 시작가/종가 0.288899 USD /
0.277589 USD
어제 변화 $-0.011310 USD (-3.91%)
어제 거래량 $16,688 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률