New! Learn where to earn and borrow crypto now.

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Covesting Covesting (COV)
0.091548 USD (20.59%)
0.00001150 BTC (21.44%)
0.00052599 ETH (21.85%)

Buy Crypto In Minutes

거래

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

시가총액
1,647,860 USD
207 BTC
9,468 ETH
거래량(24시간)
2,006 USD
0.25 BTC
11.53 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. 10. 18. 0.083965 0.098927 0.074573 0.090895 3,046 1,636,114
2019. 10. 17. 0.072722 0.086639 0.069862 0.083965 3,336 1,511,374
2019. 10. 16. 0.076929 0.077725 0.072041 0.072691 432 1,308,440
2019. 10. 15. 0.079461 0.080114 0.073570 0.076632 1,929 1,379,375
2019. 10. 14. 0.083211 0.084016 0.078997 0.079403 4,268 1,429,260
2019. 10. 13. 0.083696 0.085422 0.082678 0.083211 13,849 1,497,798
2019. 10. 12. 0.084142 0.085007 0.082988 0.083409 23,395 1,501,356
2019. 10. 11. 0.087533 0.088965 0.083564 0.083998 44,726 1,511,971
2019. 10. 10. 0.082686 0.088519 0.081356 0.087424 62,703 1,573,635
2019. 10. 09. 0.082605 0.085826 0.080641 0.082583 53,980 1,486,500
2019. 10. 08. 0.077917 0.083727 0.077917 0.082605 55,754 1,486,896
2019. 10. 07. 0.076160 0.078827 0.074448 0.078111 49,081 1,406,006
2019. 10. 06. 0.080653 0.080948 0.075492 0.076341 42,618 1,374,136
2019. 10. 05. 0.080212 0.081296 0.078914 0.080258 48,691 1,444,640
2019. 10. 04. 0.083788 0.083854 0.078898 0.080212 59,534 1,443,810
2019. 10. 03. 0.086674 0.087154 0.081985 0.083721 55,375 1,506,970
2019. 10. 02. 0.085341 0.087081 0.083969 0.086461 60,771 1,556,301
2019. 10. 01. 0.084281 0.088207 0.082936 0.085341 58,180 1,536,145
2019. 09. 30. 0.088667 0.088667 0.078595 0.084338 45,674 1,518,085
2019. 09. 29. 0.089236 0.089295 0.086335 0.088681 46,519 1,596,257
2019. 09. 28. 0.090289 0.090547 0.088017 0.089178 46,655 1,605,207
2019. 09. 27. 0.088059 0.090537 0.086547 0.090032 47,673 1,620,576
2019. 09. 26. 0.092051 0.092527 0.084395 0.088064 49,472 1,585,145
2019. 09. 25. 0.092945 0.095226 0.089819 0.092030 50,908 1,656,537
2019. 09. 24. 0.107357 0.111289 0.088888 0.093087 60,933 1,675,573
2019. 09. 23. 0.106309 0.112034 0.103362 0.107337 70,104 1,932,057
2019. 09. 22. 0.103617 0.106457 0.102353 0.106413 70,815 1,915,427
2019. 09. 21. 0.115334 0.117080 0.103032 0.103536 76,899 1,863,653
2019. 09. 20. 0.111539 0.115674 0.109079 0.115251 47,390 2,074,525
2019. 09. 19. 0.098635 0.118702 0.094509 0.111369 73,488 2,004,644
* 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 0.091548 USD and is up 20.59% over the last 24 hours. It is currently trading on 7 active market(s) with 2,006 USD traded over the last 24 hours. More information can be found at https://covesting.io/.
Covesting 통계
Covesting 가격 0.091548 USD
Covesting ROI -96.16%
시가 순위 #735
시가총액 1,647,860 USD
24시간 거래량 2,006 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 0.069862 USD
(2019. 10. 17.)
52주 최고/최저 1.38 USD /
0.069862 USD
90일 최고 /최저 0.167146 USD /
0.069862 USD
30일 최고/최저 0.117080 USD /
0.069862 USD
7일 최고/최저 0.098927 USD /
0.069862 USD
24시간 최고/최저 0.098927 USD /
0.074573 USD
어제 최고/최저 0.098927 USD /
0.074573 USD
어제 시작가/종가 0.083965 USD /
0.090895 USD
어제 변화 $0.006930 USD (+8.25%)
어제 거래량 $3,046 USD

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