광고
CONVO 역사적인 가격
/
과거 데이터 Prefrontal Cortex Convo Agent by Virtuals
![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 첫 가격 | 2025 1월 ($0.0533) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.00153) |
| 최고 가격 | 2025 1월 ($0.0533) |
역사적인 가격: Prefrontal Cortex Convo Agent by Virtuals
차트
CONVO OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(CONVO) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.00772 | $0.00817 | $0.00719 | $0.00804 | $580.1 천 | 74,737,814 | $7.8 백만 |
| 05/30/2025 | $0.00855 | $0.00883 | $0.00774 | $0.00776 | $644.3 천 | 77,879,263 | $8.3 백만 |
| 05/29/2025 | $0.00916 | $0.00999 | $0.00846 | $0.00855 | $602.2 천 | 66,088,102 | $9.1 백만 |
| 05/28/2025 | $0.00991 | $0.00995 | $0.00909 | $0.00918 | $642.8 천 | 67,848,751 | $9.5 백만 |
| 05/27/2025 | $0.00835 | $0.0101 | $0.00813 | $0.00981 | $630.7 천 | 68,100,805 | $9.3 백만 |
| 05/26/2025 | $0.00833 | $0.00903 | $0.00827 | $0.00837 | $632.6 천 | 73,027,709 | $8.7 백만 |
| 05/25/2025 | $0.00812 | $0.00833 | $0.00740 | $0.00833 | $620.2 천 | 79,137,574 | $7.8 백만 |
| 05/24/2025 | $0.00761 | $0.00820 | $0.00756 | $0.00811 | $673.5 천 | 85,217,160 | $7.9 백만 |
| 05/23/2025 | $0.00821 | $0.00906 | $0.00758 | $0.00761 | $627.6 천 | 74,072,472 | $8.5 백만 |
| 05/22/2025 | $0.00744 | $0.00832 | $0.00742 | $0.00818 | $629.2 천 | 79,688,518 | $7.9 백만 |
| 05/21/2025 | $0.00734 | $0.00804 | $0.00712 | $0.00746 | $643.5 천 | 86,624,791 | $7.4 백만 |
| 05/20/2025 | $0.00795 | $0.00811 | $0.00724 | $0.00734 | $643.1 천 | 83,935,651 | $7.7 백만 |
| 05/19/2025 | $0.00810 | $0.00814 | $0.00726 | $0.00796 | $615.6 천 | 79,268,017 | $7.8 백만 |
| 05/18/2025 | $0.00674 | $0.00855 | $0.00669 | $0.00810 | $598.5 천 | 80,307,771 | $7.5 백만 |
| 05/17/2025 | $0.00790 | $0.00790 | $0.00671 | $0.00675 | $515 천 | 73,360,043 | $7 백만 |
| 05/16/2025 | $0.00824 | $0.00845 | $0.00787 | $0.00790 | $644.3 천 | 78,278,347 | $8.2 백만 |
| 05/15/2025 | $0.00924 | $0.00933 | $0.00814 | $0.00825 | $634.3 천 | 73,273,543 | $8.7 백만 |
| 05/14/2025 | $0.0107 | $0.0107 | $0.00920 | $0.00925 | $638.7 천 | 65,482,003 | $9.8 백만 |
| 05/13/2025 | $0.0111 | $0.0117 | $0.0105 | $0.0107 | $562.7 천 | 51,926,248 | $10.8 백만 |
| 05/12/2025 | $0.00960 | $0.0116 | $0.00960 | $0.0111 | $287.6 천 | 26,863,083 | $10.7 백만 |
| 05/11/2025 | $0.0114 | $0.0114 | $0.00953 | $0.00958 | $295.7 천 | 28,926,646 | $10.2 백만 |
| 05/10/2025 | $0.0112 | $0.0117 | $0.0111 | $0.0115 | $308.7 천 | 27,283,573 | $11.3 백만 |
| 05/09/2025 | $0.0120 | $0.0131 | $0.0111 | $0.0112 | $275.3 천 | 23,247,191 | $11.8 백만 |
| 05/08/2025 | $0.00708 | $0.0125 | $0.00706 | $0.0120 | $292.2 천 | 32,291,905 | $9 백만 |
| 05/07/2025 | $0.00817 | $0.00823 | $0.00690 | $0.00707 | $274.1 천 | 36,568,359 | $7.5 백만 |
| 05/06/2025 | $0.00896 | $0.00906 | $0.00759 | $0.00800 | $285.9 천 | 34,235,491 | $8.4 백만 |
| 05/05/2025 | $0.00876 | $0.00974 | $0.00865 | $0.00897 | $293.2 천 | 32,264,224 | $9.1 백만 |
| 05/04/2025 | $0.00993 | $0.00996 | $0.00861 | $0.00876 | $274.1 천 | 29,962,980 | $9.1 백만 |
| 05/03/2025 | $0.0108 | $0.0108 | $0.00983 | $0.00984 | $278 천 | 26,931,508 | $10.3 백만 |
| 05/02/2025 | $0.00981 | $0.0119 | $0.00953 | $0.0108 | $288 천 | 26,933,074 | $10.7 백만 |
| 05/01/2025 | $0.00873 | $0.0126 | $0.00869 | $0.00983 | $300.3 천 | 28,496,395 | $10.5 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Footballcoin (XFC) 역사적인 가격 | $8,418,134 | $38,919 | 1000 M | 0.18% | -0.05% | ||
 | Stonks (STNK) 역사적인 가격 | $7,634,649 | $71,339 | 579.7 K | -16.23% | 0.56% | ||
 | Dero (DERO) 역사적인 가격 | $6,962,320 | $11,905 | 14.3 M | -18.71% | -5.39% | ||
 | WAGMI Games (WAGMIGAMES) 역사적인 가격 | $8,295,255 | $551,867 | 1.8 T | -9.96% | -0.27% | ||
 | Tectum (TET) 역사적인 가격 | $7,754,941 | $212,290 | 7.8 M | -9.13% | 0.39% | ||
 | Chrono.tech (TIME) 역사적인 가격 | $8,615,890 | $127,249 | 710.1 K | -3.67% | 3.47% | ||
 | MCDex (MCB) 역사적인 가격 | $8,758,931 | $55,102 | 3.8 M | -3.62% | -3.54% | ||
 | Chronobank (TIME) 역사적인 가격 | $8,646,721 | $3,473 | 710.1 K | -3.65% | 2.80% | ||
 | Masa (MASA) 역사적인 가격 | $7,792,605 | $2,517,656 | 357.2 M | -19.32% | 3.15% |