Publicité
Forkast (CGX) Cours Historique
Cours historique du Forkast, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis %replace2%.
| Premier Prix | 2025 Février ($0,0178) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,000685) |
| Prix maximum | 2025 Février ($0,0178) |
Cours Forkast Historique Graphique
CGX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(CGX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/22/2025 | $0,00100 | $0,00140 | $0,000924 | $0,00105 | $39.3 T | 41.082.903 | $165.6 T |
| 06/21/2025 | $0,00111 | $0,00112 | $0,000400 | $0,00100 | $63.7 T | 58.284.277 | $189.2 T |
| 06/20/2025 | $0,00109 | $0,00113 | $0,00105 | $0,00111 | $25.7 T | 23.512.519 | $189.6 T |
| 06/19/2025 | $0,00109 | $0,00109 | $0,00109 | $0,00109 | $1.1 T | 1.024.159 | $188.7 T |
| 06/18/2025 | $0,00139 | $0,00140 | $0,00108 | $0,00109 | $38.8 T | 31.584.241 | $212.9 T |
| 06/17/2025 | $0,00159 | $0,00159 | $0,00121 | $0,00139 | $66.6 T | 46.526.036 | $247.8 T |
| 06/16/2025 | $0,00111 | $0,00295 | $0,00111 | $0,00159 | $97.3 T | 68.894.309 | $244.7 T |
| 06/15/2025 | $0,00112 | $0,00112 | $0,00111 | $0,00111 | $28.6 T | 25.560.845 | $193.9 T |
| 06/14/2025 | $0,00115 | $0,00115 | $0,00112 | $0,00112 | $1.8 T | 1.581.413 | $197.6 T |
| 06/13/2025 | $0,00127 | $0,00133 | $0,00115 | $0,00115 | $10 T | 8.438.013 | $206.1 T |
| 06/12/2025 | $0,00142 | $0,00152 | $0,00123 | $0,00127 | $30.5 T | 22.775.516 | $232 T |
| 06/11/2025 | $0,00133 | $0,00142 | $0,00133 | $0,00142 | $38.7 T | 28.234.178 | $237.2 T |
| 06/10/2025 | $0,00137 | $0,00137 | $0,00133 | $0,00133 | $3 T | 2.170.122 | $235.5 T |
| 06/09/2025 | $0,00140 | $0,00161 | $0,00120 | $0,00137 | $20.4 T | 14.653.178 | $241.4 T |
| 06/08/2025 | $0,00155 | $0,00276 | $0,00126 | $0,00140 | $38 T | 26.047.069 | $252.7 T |
| 06/07/2025 | $0,00132 | $0,00221 | $0,00115 | $0,00155 | $15.2 T | 10.105.460 | $261 T |
| 06/06/2025 | $0,000617 | $0,00378 | $0,000617 | $0,00132 | $88.4 T | 80.507.029 | $190.2 T |
| 06/05/2025 | $0,000886 | $0,00105 | $0,000600 | $0,000617 | $23.2 T | 29.487.758 | $136.5 T |
| 06/04/2025 | $0,00113 | $0,00122 | $0,000900 | $0,000908 | $48.8 T | 45.855.294 | $184.2 T |
| 06/03/2025 | $0,000965 | $0,00150 | $0,000800 | $0,00113 | $45.6 T | 41.687.367 | $189.6 T |
| 06/02/2025 | $0,000773 | $0,00168 | $0,000658 | $0,000957 | $18.5 T | 18.586.689 | $172.3 T |
| 06/01/2025 | $0,000813 | $0,00285 | $0,000354 | $0,000773 | $15.6 T | 21.622.657 | $124.7 T |
| 05/31/2025 | $0,000485 | $0,00558 | $0,000300 | $0,000813 | $38.6 T | 46.301.145 | $144.4 T |
| 05/30/2025 | $0,000824 | $0,000835 | $0,000275 | $0,000485 | $4.3 T | 6.261.602 | $118.7 T |
| 05/29/2025 | $0,000833 | $0,000836 | $0,000786 | $0,000824 | $54 T | 65.533.499 | $142.8 T |
| 05/28/2025 | $0,000759 | $0,000853 | $0,000754 | $0,000834 | $66.7 T | 82.943.892 | $139.3 T |
| 05/27/2025 | $0,000855 | $0,000863 | $0,000737 | $0,000773 | $58.5 T | 73.829.240 | $137.3 T |
| 05/26/2025 | $0,000758 | $0,00104 | $0,000719 | $0,000856 | $60.6 T | 75.118.664 | $139.7 T |
| 05/25/2025 | $0,000765 | $0,000766 | $0,000710 | $0,000759 | $83.8 T | 110.518.527 | $131.3 T |
| 05/24/2025 | $0,000813 | $0,000813 | $0,000765 | $0,000766 | $88.8 T | 111.133.167 | $138.4 T |
| 05/23/2025 | $0,000980 | $0,00100 | $0,000804 | $0,000813 | $84.5 T | 89.869.745 | $162.9 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Stacks (STX) Historique cours | $0,5681 | $856.587.444 | $37.791.963 | 2,13% | -1,25% | |
 | Floki Inu (FLOKI) Historique cours | $0,0000647 | $621.288.270 | $50.285.016 | 2,03% | -1,86% | |
 | The Sandbox (SAND) Historique cours | $0,2350 | $571.248.000 | $53.324.867 | 1,39% | -0,18% | |
 | Gala (GALA) Historique cours | $0,0127 | $469.450.573 | $82.427.260 | 2,28% | -0,97% | |
 | TON Station (SOON) Historique cours | $0,2011 | $13.941.871.003 | $1.550.895 | 1,54% | -0,75% | |
 | Render (RENDER) Historique cours | $2,84 | $1.470.143.629 | $90.941.213 | 2,67% | -2,56% | |
 | Virtual Protocol (VIRTUAL) Historique cours | $1,39 | $900.554.379 | $194.776.109 | 2,69% | 0,96% | |
 | Immutable (IMX) Historique cours | $0,3702 | $645.470.443 | $39.458.802 | 2,94% | 0,05% | |
 | StoryFire (BLAZE) Historique cours | $0,0000285 | $179.284 | $82.498 | 0,92% | 6,77% |