×
×
加密货币:  7,182交易市场:  30,001市值:  $341,788,196,48924小时交易量:  $100,684,735,388比特币(BTC)主导:  57.9%
市值:  $341,788,196,48924小时交易量:  $100,684,735,388比特币(BTC)主导:  57.9%加密货币:  7,182交易市场:  30,001
Covesting

Covesting (COV)

$0.197708 USD (-0.69%)
0.00001904 BTC (0.47%)
0.00058489 ETH (0.18%)
购买
交易平台
赌博
Earn Crypto
  • 市值
    $3,558,748 USD
    342.68005769 BTC
    10,528 ETH
  • 交易量(24小时)
    $10,022.89 USD
    0.96512752 BTC
    29.65123150 ETH
  • 流通供给量
    18,000,000 COV
  • 总供给量
    20,000,000 COV
  • Historical data for Covesting

    Currency in USD
    Loading...
    日期开盘价*最高价最低价收盘价**交易量市值
    日期
    日期开盘价*最高价最低价收盘价**交易量市值
    Sep 24, 2020
    0.176095
    0.204260
    0.174830
    0.197240
    3,668.50
    3,550,327
    Sep 23, 2020
    0.199161
    0.230110
    0.161005
    0.176244
    24,195.21
    3,172,389
    Sep 22, 2020
    0.192039
    0.204578
    0.175495
    0.199121
    12,952.16
    3,584,182
    Sep 21, 2020
    0.203223
    0.211962
    0.185250
    0.192240
    12,328.83
    3,460,324
    Sep 20, 2020
    0.244685
    0.245797
    0.199590
    0.203199
    10,873.17
    3,657,591
    Sep 19, 2020
    0.244887
    0.254685
    0.227962
    0.244674
    12,246.15
    4,404,133
    Sep 18, 2020
    0.247867
    0.251598
    0.228255
    0.244669
    14,363.16
    4,404,033
    Sep 17, 2020
    0.253296
    0.258855
    0.243258
    0.247867
    7,661.59
    4,461,597
    Sep 16, 2020
    0.247920
    0.262249
    0.241988
    0.253148
    7,955.91
    4,556,661
    Sep 15, 2020
    0.250970
    0.258721
    0.247221
    0.247926
    7,027.03
    4,462,662
    Sep 14, 2020
    0.273887
    0.275410
    0.248123
    0.250800
    5,848.49
    4,514,402
    Sep 13, 2020
    0.270603
    0.277878
    0.245128
    0.273980
    7,876.29
    4,931,636
    Sep 12, 2020
    0.276303
    0.281871
    0.256147
    0.270603
    3,811.30
    4,870,854
    Sep 11, 2020
    0.282800
    0.283600
    0.263789
    0.276217
    5,674.82
    4,971,911
    Sep 10, 2020
    0.277074
    0.284246
    0.271797
    0.282852
    4,198.36
    5,091,343
    Sep 09, 2020
    0.238067
    0.279100
    0.230736
    0.277062
    21,308.13
    4,987,119
    Sep 08, 2020
    0.238947
    0.246766
    0.228579
    0.237977
    6,922.81
    4,283,578
    Sep 07, 2020
    0.247236
    0.248859
    0.223788
    0.238856
    19,097.35
    4,299,408
    Sep 06, 2020
    0.230137
    0.256452
    0.224373
    0.247219
    25,984.02
    4,449,933
    Sep 05, 2020
    0.257450
    0.257450
    0.223784
    0.230137
    39,166.35
    4,142,468
    Sep 04, 2020
    0.271197
    0.274622
    0.229650
    0.257501
    44,183.61
    4,635,019
    Sep 03, 2020
    0.311091
    0.312425
    0.267325
    0.271073
    8,368.30
    4,879,313
    Sep 02, 2020
    0.326797
    0.336998
    0.298608
    0.311179
    35,374.07
    5,601,217
    Sep 01, 2020
    0.332440
    0.338499
    0.313650
    0.326792
    18,972.29
    5,882,263
    Aug 31, 2020
    0.317473
    0.335295
    0.310255
    0.332604
    28,059.73
    5,986,873
    Aug 30, 2020
    0.317432
    0.340918
    0.277226
    0.317362
    45,814.21
    5,712,521
    Aug 29, 2020
    0.287406
    0.337812
    0.272408
    0.317575
    39,293.60
    5,716,351
    Aug 28, 2020
    0.233388
    0.312465
    0.233388
    0.287357
    53,528.12
    5,172,433
    Aug 27, 2020
    0.232761
    0.255684
    0.225936
    0.233362
    27,890.37
    4,200,522
    Aug 26, 2020
    0.230546
    0.248689
    0.224120
    0.232876
    22,568.78
    4,191,769
    Aug 25, 2020
    0.297280
    0.297280
    0.229638
    0.230742
    111,200
    4,153,348

关于Covesting

Covesting (COV) is a cryptocurrency and operates on the Ethereum platform. Covesting has a current supply of 20,000,000 with 18,000,000 in circulation. The last known price of Covesting is 0.19776887 USD and is down -0.61 over the last 24 hours. It is currently trading on 8 active market(s) with $10,025.33 traded over the last 24 hours. More information can be found at https://covesting.io/.

Covesting价格

Covesting价格$0.197708 USD
Covesting投资回报率
-91.71%
市场排名#764
市值$3,558,748 USD
24小时交易量$10,022.89 USD
流通供给量18,000,000 COV
总供给量20,000,000 COV
最大供给量无数据
历史最高纪录
$3.29 USD
(Jan 24, 2018)
历史最低纪录
$0.041749 USD
(Mar 13, 2020)
52周最高纪录/最低纪录
$0.728660 USD /
$0.041749 USD
90天高纪录/最低纪录
$0.728660 USD /
$0.160122 USD
30天高纪录/最低纪录
$0.728660 USD /
$0.160122 USD
7天高纪录/最低纪录
$0.340918 USD /
$0.160122 USD
24小时高纪录/最低纪录
$0.336998 USD /
$0.160122 USD
昨日高纪录/最低纪录
$0.204260 USD /
$0.174830 USD
昨日开盘价/收盘价
$0.176095 USD /
$0.197240 USD
昨日变化$0.021145 USD (12.01%)
昨日交易量$3,668.50 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.