CARDS
排名 195
Real-world assets
Collector Crypt
$0.1702
-8.70% 24H
-0.10% 7D
市值
市值
$158.60M
0.01% 占市场
完全稀释
完全稀释
$336.39M
+112.09% 高于市值
成交量，24h
成交量，24h
$1.73M
1.09% 占市值
流通中
流通中
932.24M CARDS
的 2.00B 最大值
距历史高点
距历史高点
-55.39%
高点于 14 Sep 2025
波动率，30d
波动率，30d
216.1%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 1202 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2025-01-17 | $0.1080 | — | — |
| 2025-01-09 | $0.0873 | — | — |
| 2025-01-06 | $0.1038 | — | — |
| 2024-12-31 | $0.0807 | — | — |
| 2024-12-24 | $0.0854 | — | — |
| 2024-12-23 | $0.0862 | — | — |
| 2024-12-22 | $0.0819 | — | — |
| 2024-12-17 | $0.1014 | — | — |
| 2024-12-14 | $0.1056 | — | — |
| 2024-12-13 | $0.1052 | — | — |
| 2024-12-07 | $0.1151 | — | — |
| 2024-12-03 | $0.1144 | — | — |
| 2024-12-02 | $0.1020 | — | — |
| 2024-12-01 | $0.1019 | — | — |
| 2024-11-30 | $0.1013 | — | — |
| 2024-11-27 | $0.0995 | — | — |
| 2024-11-26 | $0.0936 | — | — |
| 2024-11-25 | $0.0953 | — | — |
| 2024-11-21 | $0.0794 | — | — |
| 2024-11-20 | $0.0773 | — | — |
| 2024-11-19 | $0.0769 | — | — |
| 2024-11-18 | $0.0747 | — | — |
| 2024-11-17 | $0.0752 | — | — |
| 2024-11-16 | $0.0718 | — | — |
| 2024-11-14 | $0.0601 | — | — |
| 2024-11-12 | $0.0586 | — | — |
| 2024-11-09 | $0.0451 | — | — |
| 2024-11-08 | $0.0445 | — | — |
| 2024-11-07 | $0.0440 | — | — |
| 2024-11-04 | $0.0346 | — | — |
| 2024-11-03 | $0.0350 | — | — |
| 2024-11-02 | $0.0357 | — | — |
| 2024-11-01 | $0.0376 | — | — |
| 2024-10-30 | $0.0387 | — | — |
| 2024-10-20 | $0.0402 | — | — |
| 2024-10-17 | $0.0380 | — | — |
| 2024-10-01 | $0.0415 | — | — |
| 2024-09-30 | $0.0419 | — | — |
| 2024-09-29 | $0.0427 | — | — |
| 2024-09-28 | $0.0439 | — | — |
| 2024-09-12 | $0.0396 | — | — |
| 2024-09-09 | $0.0380 | — | — |
| 2024-08-31 | $0.0381 | — | — |
| 2024-08-30 | $0.0389 | — | — |
| 2024-08-21 | $0.0401 | — | — |
| 2024-08-20 | $0.0381 | — | — |
| 2024-08-13 | $0.0382 | — | — |
| 2024-08-10 | $0.0391 | — | — |
| 2024-08-09 | $0.0389 | — | — |
| 2024-08-08 | $0.0396 | — | — |
| 2024-08-06 | $0.0368 | — | — |
| 2024-08-03 | $0.0432 | — | — |
| 2024-08-02 | $0.0424 | — | — |
| 2024-08-01 | $0.0453 | — | — |
| 2024-07-31 | $0.0460 | — | — |
| 2024-07-30 | $0.0476 | — | — |
| 2024-07-27 | $0.0499 | — | — |
| 2024-07-22 | $0.0508 | — | — |
| 2024-07-19 | $0.0519 | — | — |
| 2024-07-13 | $0.0529 | — | — |
| 2024-07-07 | $0.0423 | — | — |
| 2024-06-30 | $0.0474 | — | — |
| 2024-06-20 | $0.0464 | — | — |
| 2024-06-15 | $0.0497 | — | — |
| 2024-06-10 | $0.0530 | — | — |
| 2024-06-07 | $0.0542 | — | — |
| 2024-06-05 | $0.0593 | — | — |
| 2024-06-04 | $0.0587 | — | — |
| 2024-06-03 | $0.0594 | — | — |
| 2024-06-02 | $0.0580 | — | — |
| 2024-06-01 | $0.0580 | — | — |
| 2024-05-31 | $0.0579 | — | — |
| 2024-05-30 | $0.0579 | — | — |
| 2024-05-29 | $0.0587 | — | — |
| 2024-05-28 | $0.0593 | — | — |
| 2024-05-27 | $0.0614 | — | — |
| 2024-05-25 | $0.0614 | — | — |
| 2024-05-24 | $0.0614 | — | — |
| 2024-05-23 | $0.0642 | — | — |
| 2024-05-22 | $0.0648 | — | — |
| 2024-05-21 | $0.0660 | — | — |
| 2024-05-20 | $0.0667 | — | — |
| 2024-05-18 | $0.0647 | — | — |
| 2024-05-17 | $0.0649 | — | — |
| 2024-05-12 | $0.0595 | — | — |
| 2024-05-11 | $0.0593 | — | — |
| 2024-05-10 | $0.0602 | — | — |
| 2024-05-06 | $0.0629 | — | — |
| 2024-05-05 | $0.0615 | — | — |
| 2024-05-04 | $0.0631 | — | — |
| 2024-05-03 | $0.0630 | — | — |
| 2024-05-01 | $0.0606 | — | — |
| 2024-04-23 | $0.0688 | — | — |
| 2024-04-15 | $0.0633 | — | — |
| 2024-04-14 | $0.0640 | — | — |
| 2024-04-13 | $0.0612 | — | — |
| 2024-04-10 | $0.0829 | — | — |
| 2024-04-09 | $0.0825 | — | — |
| 2024-04-08 | $0.0847 | — | — |
| 2024-04-07 | $0.0875 | — | — |
| 2024-04-05 | $0.1061 | — | — |
| 2024-04-04 | $0.1061 | — | — |
| 2024-04-03 | $0.1061 | — | — |
| 2024-04-02 | $0.1061 | — | — |
| 2024-04-01 | $0.1061 | — | — |
| 2024-03-31 | $0.1061 | — | — |
| 2024-03-30 | $0.1061 | — | — |
| 2024-03-29 | $0.1061 | — | — |
| 2024-03-28 | $0.1069 | — | — |
| 2024-03-27 | $0.1061 | — | — |
| 2024-03-26 | $0.1100 | — | — |
| 2024-03-25 | $0.1086 | — | — |
| 2024-03-24 | $0.0796 | — | — |
| 2024-03-23 | $0.0796 | — | — |
| 2024-03-22 | $0.0796 | — | — |
| 2024-03-21 | $0.0796 | — | — |
| 2024-03-20 | $0.0796 | — | — |
| 2024-03-19 | $0.0796 | — | — |
| 2024-03-18 | $0.0796 | — | — |
| 2024-03-17 | $0.0345 | — | — |
| 2024-03-16 | $0.1124 | — | — |
| 2024-03-15 | $0.1124 | — | — |
| 2024-03-14 | $0.1124 | — | — |
| 2024-03-13 | $0.1124 | — | — |
| 2024-03-12 | $0.1124 | — | — |
| 2024-03-11 | $0.1281 | — | — |
| 2024-03-10 | $0.1117 | — | — |
| 2024-03-09 | $0.1150 | — | — |
| 2024-03-08 | $0.1129 | — | — |
| 2024-03-07 | $0.1163 | — | — |
| 2024-03-06 | $0.1071 | — | — |
| 2024-03-05 | $0.1080 | — | — |
| 2024-03-04 | $0.1202 | — | — |
| 2024-03-03 | $0.1193 | — | — |
| 2024-03-02 | $0.1249 | — | — |
| 2024-03-01 | $0.1225 | — | — |
| 2024-02-29 | $0.1118 | — | — |
| 2024-02-28 | $0.1086 | — | — |
| 2024-02-27 | $0.1071 | — | — |
| 2024-02-26 | $0.1064 | — | — |
| 2024-02-25 | $0.1016 | — | — |
| 2024-02-24 | $0.0998 | — | — |
| 2024-02-23 | $0.0998 | — | — |
| 2024-02-22 | $0.1003 | — | — |
| 2024-02-21 | $0.1031 | — | — |
| 2024-02-20 | $0.1067 | — | — |
| 2024-02-19 | $0.1081 | — | — |
| 2024-02-18 | $0.1070 | — | — |
| 2024-02-17 | $0.1036 | — | — |
| 2024-02-16 | $0.1062 | — | — |
| 2024-02-15 | $0.1069 | — | — |
| 2024-02-14 | $0.3002 | — | — |
| 2024-02-13 | $0.1647 | — | — |
| 2024-02-12 | $0.1587 | — | — |
| 2024-02-11 | $0.1587 | — | — |
| 2024-02-10 | $0.1602 | — | — |
| 2024-02-09 | $0.1585 | — | — |
| 2024-02-08 | $0.1519 | — | — |
| 2024-02-07 | $0.1424 | — | — |
| 2024-02-06 | $0.1424 | — | — |
| 2024-02-05 | $0.1424 | — | — |
| 2024-02-04 | $0.1455 | — | — |
| 2024-02-03 | $0.1294 | — | — |
| 2024-02-02 | $0.1308 | — | — |
| 2024-02-01 | $0.1418 | — | — |
| 2024-01-31 | $0.1471 | — | — |
| 2024-01-30 | $0.1478 | — | — |
| 2024-01-29 | $0.1463 | — | — |
| 2024-01-28 | $0.1605 | — | — |
| 2024-01-27 | $0.1741 | — | — |
| 2024-01-26 | $0.1908 | — | — |
| 2024-01-25 | $0.1522 | — | — |
| 2024-01-24 | $0.1499 | — | — |
| 2024-01-23 | $0.1470 | — | — |
| 2024-01-22 | $0.1575 | — | — |
| 2024-01-21 | $0.1911 | — | — |
| 2024-01-20 | $0.1475 | — | — |
| 2024-01-19 | $0.1550 | — | — |
| 2024-01-18 | $0.1865 | — | — |
| 2024-01-17 | $0.1691 | — | — |
| 2024-01-16 | $0.1691 | — | — |
| 2024-01-15 | $0.2150 | — | — |
| 2024-01-14 | $0.1980 | — | — |
| 2024-01-13 | $0.2068 | — | — |
| 2024-01-12 | $0.2238 | — | — |
| 2024-01-11 | $0.2381 | — | — |
| 2024-01-10 | $0.2195 | — | — |
| 2024-01-09 | $0.2209 | — | — |
| 2024-01-08 | $0.2261 | — | — |
| 2024-01-07 | $0.2141 | — | — |
| 2024-01-06 | $0.2314 | — | — |
| 2024-01-05 | $0.2388 | — | — |
| 2024-01-04 | $0.2276 | — | — |
| 2024-01-03 | $0.2308 | — | — |
| 2024-01-02 | $0.2273 | — | — |
| 2024-01-01 | $0.2263 | — | — |
| 2023-12-31 | $0.2154 | — | — |
| 2023-12-30 | $0.2368 | — | — |
| 2023-12-29 | $0.2477 | — | — |
| 2023-12-28 | $0.2453 | — | — |
| 2023-12-27 | $0.1920 | — | — |
| 2023-12-26 | $0.2166 | — | — |
| 2023-12-25 | $0.3784 | — | — |
| 2023-12-24 | $0.2255 | — | — |
| 2023-12-23 | $0.2953 | — | — |
| 2023-12-22 | $0.3814 | — | — |
| 2023-12-21 | $0.3210 | — | — |
| 2023-12-20 | $0.3395 | — | — |
| 2023-12-19 | $0.3420 | — | — |
| 2023-12-18 | $0.3977 | — | — |
| 2023-12-17 | $0.4161 | — | — |
| 2023-12-16 | $0.4525 | — | — |
| 2023-12-15 | $0.4754 | — | — |
| 2023-12-14 | $0.5709 | — | — |
| 2023-12-13 | $0.5679 | — | — |
| 2023-12-12 | $0.4744 | — | — |
| 2023-12-11 | $0.3857 | — | — |
| 2023-12-10 | $0.5628 | — | — |
| 2023-12-09 | $0.5810 | — | — |
| 2023-12-08 | $0.3134 | — | — |
| 2023-12-07 | $0.2361 | — | — |
| 2023-12-06 | $0.1726 | — | — |
| 2023-12-05 | $0.1731 | — | — |
| 2023-12-04 | $0.1865 | — | — |
| 2023-12-03 | $0.1764 | — | — |
| 2023-12-02 | $0.1501 | — | — |
| 2023-12-01 | $0.1473 | — | — |
| 2023-11-30 | $0.1511 | — | — |
| 2023-11-29 | $0.1718 | — | — |
| 2023-11-28 | $0.2011 | — | — |
| 2023-11-27 | $0.2331 | — | — |
| 2023-11-26 | $0.2476 | — | — |
| 2023-11-25 | $0.2430 | — | — |
| 2023-11-24 | $0.2504 | — | — |
| 2023-11-23 | $0.2130 | — | — |
| 2023-11-22 | $0.1340 | — | — |
| 2023-11-21 | $0.1460 | — | — |
| 2023-11-20 | $0.1862 | — | — |
| 2023-11-19 | $0.1234 | — | — |
| 2023-11-18 | $0.0852 | — | — |
| 2023-11-17 | $0.1332 | — | — |
| 2023-11-16 | $0.0790 | — | — |
| 2023-11-15 | $0.0891 | — | — |
| 2023-11-14 | $0.0971 | — | — |
| 2023-11-13 | $0.1162 | — | — |
| 2023-11-12 | $0.1242 | — | — |
| 2023-11-11 | $0.0904 | — | — |
| 2023-11-10 | $0.1265 | — | — |
| 2023-11-09 | $0.1282 | — | — |
| 2023-11-08 | $0.0851 | — | — |
| 2023-11-07 | $0.0927 | — | — |
| 2023-11-06 | $0.0966 | — | — |
| 2023-11-05 | $0.0965 | — | — |
| 2023-11-04 | $0.0957 | — | — |
| 2023-11-03 | $0.1190 | — | — |
| 2023-11-02 | $0.0842 | — | — |
| 2023-11-01 | $0.0835 | — | — |
| 2023-10-31 | $0.0747 | — | — |
| 2023-10-30 | $0.0581 | — | — |
| 2023-10-29 | $0.0604 | — | — |
| 2023-10-28 | $0.0590 | — | — |
| 2023-10-27 | $0.0561 | — | — |
| 2023-10-26 | $0.0622 | — | — |
| 2023-10-25 | $0.0550 | — | — |
| 2023-10-24 | $0.0504 | — | — |
| 2023-10-23 | $0.0980 | — | — |
| 2023-10-22 | $0.0668 | — | — |
| 2023-10-21 | $0.0953 | — | — |
| 2023-10-20 | $0.0661 | — | — |
| 2023-10-19 | $0.0635 | — | — |
| 2023-10-18 | $0.0619 | — | — |
| 2023-10-17 | $0.0548 | — | — |
| 2023-10-16 | $0.0626 | — | — |
| 2023-10-15 | $0.0916 | — | — |
| 2023-10-14 | $0.0600 | — | — |
| 2023-10-13 | $0.0602 | — | — |
| 2023-10-12 | $0.0579 | — | — |
| 2023-10-11 | $0.0588 | — | — |
| 2023-10-10 | $0.0557 | — | — |
| 2023-10-09 | $0.0898 | — | — |
| 2023-10-08 | $0.0921 | — | — |
| 2023-10-07 | $0.0742 | — | — |
| 2023-10-06 | $0.0757 | — | — |
| 2023-10-05 | $0.0759 | — | — |
| 2023-10-04 | $0.0776 | — | — |
| 2023-10-03 | $0.0755 | — | — |
| 2023-10-02 | $0.0791 | — | — |
| 2023-10-01 | $0.0791 | — | — |
| 2023-09-30 | $0.0960 | — | — |
| 2023-09-29 | $0.0943 | — | — |
| 2023-09-28 | $0.0756 | — | — |
| 2023-09-27 | $0.0925 | — | — |
| 2023-09-26 | $0.0734 | — | — |
| 2023-09-25 | $0.0942 | — | — |
| 2023-09-24 | $0.0942 | — | — |
| 2023-09-23 | $0.0945 | — | — |
| 2023-09-22 | $0.0940 | — | — |
| 2023-09-21 | $0.0941 | — | — |
| 2023-09-20 | $0.0823 | — | — |
| 2023-09-19 | $0.0913 | — | — |
| 2023-09-18 | $0.0910 | — | — |
| 2023-09-17 | $0.0910 | — | — |
| 2023-09-16 | $0.0905 | — | — |
| 2023-09-15 | $0.0825 | — | — |
| 2023-09-14 | $0.0828 | — | — |
| 2023-09-13 | $0.0768 | — | — |
| 2023-09-12 | $0.0748 | — | — |
| 2023-09-11 | $0.0721 | — | — |
| 2023-09-10 | $0.1035 | — | — |
| 2023-09-09 | $0.0776 | — | — |
| 2023-09-08 | $0.1055 | — | — |
| 2023-09-07 | $0.0654 | — | — |
| 2023-09-06 | $0.0640 | — | — |
| 2023-09-05 | $0.0617 | — | — |
| 2023-09-04 | $0.1048 | — | — |
| 2023-09-03 | $0.1047 | — | — |
| 2023-09-02 | $0.0726 | — | — |
| 2023-09-01 | $0.0760 | — | — |
| 2023-08-31 | $0.0726 | — | — |
| 2023-08-30 | $0.0750 | — | — |
| 2023-08-29 | $0.0755 | — | — |
| 2023-08-28 | $0.0760 | — | — |
| 2023-08-27 | $0.0690 | — | — |
| 2023-08-26 | $0.0675 | — | — |
| 2023-08-25 | $0.0643 | — | — |
| 2023-08-24 | $0.0626 | — | — |
| 2023-08-23 | $0.0629 | — | — |
| 2023-08-22 | $0.1062 | — | — |
| 2023-08-21 | $0.1079 | — | — |
| 2023-08-20 | $0.1099 | — | — |
| 2023-08-19 | $0.0630 | — | — |
| 2023-08-18 | $0.0628 | — | — |
| 2023-08-17 | $0.0636 | — | — |
| 2023-08-16 | $0.1161 | — | — |
| 2023-08-15 | $0.1192 | — | — |
| 2023-08-14 | $0.0693 | — | — |
| 2023-08-13 | $0.0691 | — | — |
| 2023-08-12 | $0.0706 | — | — |
| 2023-08-11 | $0.0718 | — | — |
| 2023-08-10 | $0.0805 | — | — |
| 2023-08-09 | $0.1253 | — | — |
| 2023-08-08 | $0.0715 | — | — |
| 2023-08-07 | $0.0709 | — | — |
| 2023-08-06 | $0.0707 | — | — |
| 2023-08-05 | $0.0838 | — | — |
| 2023-08-04 | $0.0845 | — | — |
| 2023-08-03 | $0.0846 | — | — |
| 2023-08-02 | $0.0813 | — | — |
| 2023-08-01 | $0.0801 | — | — |
| 2023-07-31 | $0.0811 | — | — |
| 2023-07-30 | $0.0876 | — | — |
| 2023-07-29 | $0.0964 | — | — |
| 2023-07-28 | $0.1296 | — | — |
| 2023-07-27 | $0.1174 | — | — |
| 2023-07-26 | $0.1209 | — | — |
| 2023-07-25 | $0.1270 | — | — |
| 2023-07-24 | $0.1213 | — | — |
| 2023-07-23 | $0.1273 | — | — |
| 2023-07-22 | $0.1260 | — | — |
| 2023-07-21 | $0.1603 | — | — |
| 2023-07-20 | $0.1320 | — | — |
| 2023-07-19 | $0.1440 | — | — |
| 2023-07-18 | $0.1469 | — | — |
| 2023-07-17 | $0.1519 | — | — |
| 2023-07-16 | $0.1584 | — | — |
| 2023-07-15 | $0.1596 | — | — |
| 2023-07-14 | $0.1647 | — | — |
| 2023-07-13 | $0.1765 | — | — |
| 2023-07-12 | $0.1445 | — | — |
| 2023-07-11 | $0.1467 | — | — |
| 2023-07-10 | $0.1426 | — | — |
| 2023-07-09 | $0.1065 | — | — |
| 2023-07-08 | $0.1109 | — | — |
| 2023-07-07 | $0.1407 | — | — |
| 2023-07-06 | $0.1383 | — | — |
| 2023-07-05 | $0.1407 | — | — |
| 2023-07-04 | $0.1156 | — | — |
| 2023-07-03 | $0.1145 | — | — |
| 2023-07-02 | $0.1153 | — | — |
| 2023-07-01 | $0.1071 | — | — |
| 2023-06-30 | $0.1419 | — | — |
| 2023-06-29 | $0.1361 | — | — |
| 2023-06-28 | $0.0946 | — | — |
| 2023-06-27 | $0.1155 | — | — |
| 2023-06-26 | $0.1171 | — | — |
| 2023-06-25 | $0.1184 | — | — |
| 2023-06-24 | $0.1430 | — | — |
| 2023-06-23 | $0.1354 | — | — |
| 2023-06-22 | $0.1397 | — | — |
| 2023-06-21 | $0.1069 | — | — |
| 2023-06-20 | $0.0954 | — | — |
| 2023-06-19 | $0.0877 | — | — |
| 2023-06-18 | $0.0852 | — | — |
| 2023-06-17 | $0.0871 | — | — |
| 2023-06-16 | $0.0858 | — | — |
| 2023-06-15 | $0.0842 | — | — |
| 2023-06-14 | $0.0850 | — | — |
| 2023-06-13 | $0.1130 | — | — |
| 2023-06-12 | $0.1142 | — | — |
| 2023-06-11 | $0.1183 | — | — |