CTC
排名 435
Real-world assets
Creditcoin
$0.0926
-0.66% 24H
+4.50% 7D
市值
市值
$50.92M
0.00% 占市场
完全稀释
完全稀释
$55.59M
+9.18% 高于市值
成交量，24h
成交量，24h
$660,001
1.30% 占市值
流通中
流通中
549.56M CTC
无固定上限
距历史高点
距历史高点
-98.93%
高点于 13 Mar 2021
波动率，30d
波动率，30d
72.4%
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。 2407 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.0920 | — | — |
| 2026-09-01 | $0.0895 | — | — |
| 2026-08-31 | $0.0885 | — | — |
| 2026-08-30 | $0.0868 | — | — |
| 2026-08-29 | $0.0864 | — | — |
| 2026-08-28 | $0.0864 | — | — |
| 2026-08-27 | $0.0910 | — | — |
| 2026-08-26 | $0.0897 | — | — |
| 2026-08-25 | $0.0876 | — | — |
| 2026-08-24 | $0.0876 | — | — |
| 2026-08-23 | $0.0917 | — | — |
| 2026-08-22 | $0.0906 | — | — |
| 2026-08-21 | $0.0856 | — | — |
| 2026-08-20 | $0.0732 | — | — |
| 2026-08-19 | $0.0688 | — | — |
| 2026-08-18 | $0.0652 | — | — |
| 2026-08-17 | $0.0652 | — | — |
| 2026-08-16 | $0.0653 | — | — |
| 2026-08-15 | $0.0650 | — | — |
| 2026-08-14 | $0.0651 | — | — |
| 2026-08-13 | $0.0665 | — | — |
| 2026-08-12 | $0.0658 | — | — |
| 2026-08-11 | $0.0670 | — | — |
| 2026-08-10 | $0.0670 | — | — |
| 2026-08-09 | $0.0695 | — | — |
| 2026-08-08 | $0.0699 | — | — |
| 2026-08-07 | $0.0689 | — | — |
| 2026-08-06 | $0.0680 | — | — |
| 2026-08-05 | $0.0691 | — | — |
| 2026-08-04 | $0.0695 | — | — |
| 2026-08-03 | $0.0695 | — | — |
| 2026-08-02 | $0.0717 | — | — |
| 2026-08-01 | $0.0685 | — | — |
| 2026-07-31 | $0.0705 | — | — |
| 2026-07-30 | $0.0694 | — | — |
| 2026-07-29 | $0.0673 | — | — |
| 2026-07-28 | $0.0700 | — | — |
| 2026-07-27 | $0.0700 | — | — |
| 2026-07-26 | $0.0791 | — | — |
| 2026-07-25 | $0.0799 | — | — |
| 2026-07-24 | $0.0796 | — | — |
| 2026-07-23 | $0.0791 | — | — |
| 2026-07-22 | $0.0811 | — | — |
| 2026-07-21 | $0.0817 | — | — |
| 2026-07-20 | $0.0817 | — | — |
| 2026-07-19 | $0.0798 | — | — |
| 2026-07-18 | $0.0801 | — | — |
| 2026-07-17 | $0.0795 | — | — |
| 2026-07-16 | $0.0804 | — | — |
| 2026-07-15 | $0.0828 | — | — |
| 2026-07-14 | $0.0825 | — | — |
| 2026-07-13 | $0.0825 | — | — |
| 2026-07-12 | $0.0832 | — | — |
| 2026-07-11 | $0.0822 | — | — |
| 2026-07-10 | $0.0827 | — | — |
| 2026-07-09 | $0.0813 | — | — |
| 2026-07-08 | $0.0795 | — | — |
| 2026-07-07 | $0.0807 | — | — |
| 2026-07-06 | $0.0807 | — | — |
| 2026-07-05 | $0.0844 | — | — |
| 2026-07-04 | $0.0865 | — | — |
| 2026-07-03 | $0.0842 | — | — |
| 2026-07-02 | $0.0828 | — | — |
| 2026-07-01 | $0.0800 | — | — |
| 2026-06-30 | $0.0785 | — | — |
| 2026-06-29 | $0.0785 | — | — |
| 2026-06-28 | $0.0863 | — | — |
| 2026-06-27 | $0.0835 | — | — |
| 2026-06-26 | $0.0813 | — | — |
| 2026-06-25 | $0.0785 | — | — |
| 2026-06-24 | $0.0803 | — | — |
| 2026-06-23 | $0.0853 | — | — |
| 2026-06-22 | $0.0853 | — | — |
| 2026-06-21 | $0.0892 | — | — |
| 2026-06-20 | $0.0924 | — | — |
| 2026-06-19 | $0.0922 | — | — |
| 2026-06-18 | $0.0947 | — | — |
| 2026-06-17 | $0.1012 | — | — |
| 2026-06-16 | $0.0982 | — | — |
| 2026-06-15 | $0.0982 | — | — |
| 2026-06-14 | $0.0948 | — | — |
| 2026-06-13 | $0.0948 | — | — |
| 2026-06-12 | $0.0976 | — | — |
| 2026-06-11 | $0.1029 | — | — |
| 2026-06-10 | $0.0894 | — | — |
| 2026-06-09 | $0.0890 | — | — |
| 2026-06-08 | $0.0890 | — | — |
| 2026-06-07 | $0.0905 | — | — |
| 2026-06-06 | $0.0882 | — | — |
| 2026-06-05 | $0.0902 | — | — |
| 2026-06-04 | $0.1039 | — | — |
| 2026-06-03 | $0.1114 | — | — |
| 2026-06-02 | $0.1134 | — | — |
| 2026-06-01 | $0.1134 | — | — |
| 2026-05-31 | $0.1261 | — | — |
| 2026-05-30 | $0.1307 | — | — |
| 2026-05-29 | $0.1276 | — | — |
| 2026-05-28 | $0.1296 | — | — |
| 2026-05-27 | $0.1328 | — | — |
| 2026-05-26 | $0.1348 | — | — |
| 2026-05-25 | $0.1348 | — | — |
| 2026-05-24 | $0.1367 | — | — |
| 2026-05-23 | $0.1386 | — | — |
| 2026-05-22 | $0.1351 | — | — |
| 2026-05-21 | $0.1402 | — | — |
| 2026-05-20 | $0.1384 | — | — |
| 2026-05-19 | $0.1381 | — | — |
| 2026-05-18 | $0.1381 | — | — |
| 2026-05-17 | $0.1407 | — | — |
| 2026-05-16 | $0.1464 | — | — |
| 2026-05-15 | $0.1485 | — | — |
| 2026-05-14 | $0.1548 | — | — |
| 2026-05-13 | $0.1538 | — | — |
| 2026-05-12 | $0.1598 | — | — |
| 2026-05-11 | $0.1598 | — | — |
| 2026-05-10 | $0.1629 | — | — |
| 2026-05-09 | $0.1560 | — | — |
| 2026-05-08 | $0.1575 | — | — |
| 2026-05-07 | $0.1512 | — | — |
| 2026-05-06 | $0.1526 | — | — |
| 2026-05-05 | $0.1483 | — | — |
| 2026-05-04 | $0.1483 | — | — |
| 2026-05-03 | $0.1443 | — | — |
| 2026-05-02 | $0.1456 | — | — |
| 2026-05-01 | $0.1440 | — | — |
| 2026-04-30 | $0.1429 | — | — |
| 2026-04-29 | $0.1440 | — | — |
| 2026-04-28 | $0.1455 | — | — |
| 2026-04-27 | $0.1455 | — | — |
| 2026-04-26 | $0.1523 | — | — |
| 2026-04-25 | $0.1475 | — | — |
| 2026-04-24 | $0.1461 | — | — |
| 2026-04-23 | $0.1456 | — | — |
| 2026-04-22 | $0.1458 | — | — |
| 2026-04-21 | $0.1459 | — | — |
| 2026-04-20 | $0.1459 | — | — |
| 2026-04-19 | $0.1436 | — | — |
| 2026-04-18 | $0.1490 | — | — |
| 2026-04-17 | $0.1551 | — | — |
| 2026-04-16 | $0.1542 | — | — |
| 2026-04-15 | $0.1479 | — | — |
| 2026-04-14 | $0.1466 | — | — |
| 2026-04-13 | $0.1466 | — | — |
| 2026-04-12 | $0.1435 | — | — |
| 2026-04-11 | $0.1472 | — | — |
| 2026-04-10 | $0.1499 | — | — |
| 2026-04-09 | $0.1452 | — | — |
| 2026-04-08 | $0.1439 | — | — |
| 2026-04-07 | $0.1497 | — | — |
| 2026-04-06 | $0.1497 | — | — |
| 2026-04-05 | $0.1423 | — | — |
| 2026-04-04 | $0.1426 | — | — |
| 2026-04-03 | $0.1426 | — | — |
| 2026-04-02 | $0.1397 | — | — |
| 2026-04-01 | $0.1439 | — | — |
| 2026-03-31 | $0.1416 | — | — |
| 2026-03-30 | $0.1416 | — | — |
| 2026-03-29 | $0.1398 | — | — |
| 2026-03-28 | $0.1428 | — | — |
| 2026-03-27 | $0.1454 | — | — |
| 2026-03-26 | $0.1493 | — | — |
| 2026-03-25 | $0.1556 | — | — |
| 2026-03-24 | $0.1558 | — | — |
| 2026-03-23 | $0.1558 | — | — |
| 2026-03-22 | $0.1506 | — | — |
| 2026-03-21 | $0.1564 | — | — |
| 2026-03-20 | $0.1622 | — | — |
| 2026-03-19 | $0.1635 | — | — |
| 2026-03-18 | $0.1741 | — | — |
| 2026-03-17 | $0.1678 | — | — |
| 2026-03-16 | $0.1678 | — | — |
| 2026-03-15 | $0.1603 | — | — |
| 2026-03-14 | $0.1556 | — | — |
| 2026-03-13 | $0.1561 | — | — |
| 2026-03-12 | $0.1561 | — | — |
| 2026-03-11 | $0.1565 | — | — |
| 2026-03-10 | $0.1552 | — | — |
| 2026-03-09 | $0.1552 | — | — |
| 2026-03-08 | $0.1501 | — | — |
| 2026-03-07 | $0.1509 | — | — |
| 2026-03-06 | $0.1521 | — | — |
| 2026-03-05 | $0.1585 | — | — |
| 2026-03-04 | $0.1615 | — | — |
| 2026-03-03 | $0.1531 | — | — |
| 2026-03-02 | $0.1531 | — | — |
| 2026-03-01 | $0.1558 | — | — |
| 2026-02-28 | $0.1604 | — | — |
| 2026-02-27 | $0.1627 | — | — |
| 2026-02-26 | $0.1693 | — | — |
| 2026-02-25 | $0.1575 | — | — |
| 2026-02-24 | $0.1495 | — | — |
| 2026-02-23 | $0.1495 | — | — |
| 2026-02-22 | $0.1528 | — | — |
| 2026-02-21 | $0.1577 | — | — |
| 2026-02-20 | $0.1586 | — | — |
| 2026-02-19 | $0.1616 | — | — |
| 2026-02-18 | $0.1633 | — | — |
| 2026-02-17 | $0.1719 | — | — |
| 2026-02-16 | $0.1719 | — | — |
| 2026-02-15 | $0.1816 | — | — |
| 2026-02-14 | $0.1958 | — | — |
| 2026-02-13 | $0.1666 | — | — |
| 2026-02-12 | $0.1502 | — | — |
| 2026-02-11 | $0.1392 | — | — |
| 2026-02-10 | $0.1358 | — | — |
| 2026-02-09 | $0.1358 | — | — |
| 2026-02-08 | $0.1440 | — | — |
| 2026-02-07 | $0.1515 | — | — |
| 2026-02-06 | $0.1543 | — | — |
| 2026-02-05 | $0.1437 | — | — |
| 2026-02-04 | $0.1754 | — | — |
| 2026-02-03 | $0.1799 | — | — |
| 2026-02-02 | $0.1799 | — | — |
| 2026-02-01 | $0.1893 | — | — |
| 2026-01-31 | $0.1911 | — | — |
| 2026-01-30 | $0.2140 | — | — |
| 2026-01-29 | $0.2144 | — | — |
| 2026-01-28 | $0.2371 | — | — |
| 2026-01-27 | $0.2458 | — | — |
| 2026-01-26 | $0.2458 | — | — |
| 2026-01-25 | $0.2570 | — | — |
| 2026-01-24 | $0.2791 | — | — |
| 2026-01-23 | $0.2630 | — | — |
| 2026-01-22 | $0.2540 | — | — |
| 2026-01-21 | $0.2543 | — | — |
| 2026-01-20 | $0.2524 | — | — |
| 2026-01-19 | $0.2524 | — | — |
| 2026-01-18 | $0.2687 | — | — |
| 2026-01-17 | $0.2821 | — | — |
| 2026-01-16 | $0.2787 | — | — |
| 2026-01-15 | $0.2757 | — | — |
| 2026-01-14 | $0.2857 | — | — |
| 2026-01-13 | $0.2901 | — | — |
| 2026-01-12 | $0.2901 | — | — |
| 2026-01-11 | $0.2892 | — | — |
| 2026-01-10 | $0.2774 | — | — |
| 2026-01-09 | $0.2664 | — | — |
| 2026-01-08 | $0.2742 | — | — |
| 2026-01-07 | $0.2677 | — | — |
| 2026-01-06 | $0.2802 | — | — |
| 2026-01-05 | $0.2802 | — | — |
| 2026-01-04 | $0.2732 | — | — |
| 2026-01-03 | $0.2627 | — | — |
| 2026-01-02 | $0.2585 | — | — |
| 2026-01-01 | $0.2444 | — | — |
| 2025-12-31 | $0.2388 | — | — |
| 2025-12-30 | $0.2487 | — | — |
| 2025-12-29 | $0.2487 | — | — |
| 2025-12-28 | $0.2525 | — | — |
| 2025-12-27 | $0.2525 | — | — |
| 2025-12-26 | $0.2474 | — | — |
| 2025-12-25 | $0.2466 | — | — |
| 2025-12-24 | $0.2489 | — | — |
| 2025-12-23 | $0.2497 | — | — |
| 2025-12-22 | $0.2497 | — | — |
| 2025-12-21 | $0.2495 | — | — |
| 2025-12-20 | $0.2614 | — | — |
| 2025-12-19 | $0.2458 | — | — |
| 2025-12-18 | $0.2304 | — | — |
| 2025-12-17 | $0.2442 | — | — |
| 2025-12-16 | $0.2610 | — | — |
| 2025-12-15 | $0.2610 | — | — |
| 2025-12-14 | $0.2715 | — | — |
| 2025-12-13 | $0.2906 | — | — |
| 2025-12-12 | $0.2857 | — | — |
| 2025-12-11 | $0.2975 | — | — |
| 2025-12-10 | $0.3089 | — | — |
| 2025-12-09 | $0.3113 | — | — |
| 2025-12-08 | $0.3113 | — | — |
| 2025-12-07 | $0.2972 | — | — |
| 2025-12-06 | $0.3130 | — | — |
| 2025-12-05 | $0.2985 | — | — |
| 2025-12-04 | $0.2879 | — | — |
| 2025-12-03 | $0.2987 | — | — |
| 2025-12-02 | $0.2877 | — | — |
| 2025-12-01 | $0.2877 | — | — |
| 2025-11-30 | $0.3004 | — | — |
| 2025-11-29 | $0.3085 | — | — |
| 2025-11-28 | $0.3169 | — | — |
| 2025-11-27 | $0.3187 | — | — |
| 2025-11-26 | $0.3339 | — | — |
| 2025-11-25 | $0.2833 | — | — |
| 2025-11-24 | $0.2833 | — | — |
| 2025-11-23 | $0.3020 | — | — |
| 2025-11-22 | $0.2553 | — | — |
| 2025-11-21 | $0.2635 | — | — |
| 2025-11-20 | $0.2837 | — | — |
| 2025-11-19 | $0.3137 | — | — |
| 2025-11-18 | $0.3299 | — | — |
| 2025-11-17 | $0.3299 | — | — |
| 2025-11-16 | $0.3396 | — | — |
| 2025-11-15 | $0.3568 | — | — |
| 2025-11-14 | $0.3662 | — | — |
| 2025-11-13 | $0.3892 | — | — |
| 2025-11-12 | $0.4037 | — | — |
| 2025-11-11 | $0.4123 | — | — |
| 2025-11-10 | $0.4123 | — | — |
| 2025-11-09 | $0.4298 | — | — |
| 2025-11-08 | $0.4275 | — | — |
| 2025-11-07 | $0.4372 | — | — |
| 2025-11-06 | $0.3931 | — | — |
| 2025-11-05 | $0.4081 | — | — |
| 2025-11-04 | $0.4057 | — | — |
| 2025-11-03 | $0.4057 | — | — |
| 2025-11-02 | $0.4775 | — | — |
| 2025-11-01 | $0.4766 | — | — |
| 2025-10-31 | $0.4750 | — | — |
| 2025-10-30 | $0.4660 | — | — |
| 2025-10-29 | $0.4849 | — | — |
| 2025-10-28 | $0.4756 | — | — |
| 2025-10-27 | $0.4756 | — | — |
| 2025-10-26 | $0.4752 | — | — |
| 2025-10-25 | $0.4584 | — | — |
| 2025-10-24 | $0.4561 | — | — |
| 2025-10-23 | $0.4437 | — | — |
| 2025-10-22 | $0.4335 | — | — |
| 2025-10-21 | $0.4560 | — | — |
| 2025-10-20 | $0.4560 | — | — |
| 2025-10-19 | $0.4491 | — | — |
| 2025-10-18 | $0.4416 | — | — |
| 2025-10-17 | $0.4456 | — | — |
| 2025-10-16 | $0.4434 | — | — |
| 2025-10-15 | $0.4599 | — | — |
| 2025-10-14 | $0.4798 | — | — |
| 2025-10-13 | $0.4798 | — | — |
| 2025-10-12 | $0.4718 | — | — |
| 2025-10-11 | $0.4386 | — | — |
| 2025-10-10 | $0.4012 | — | — |
| 2025-10-09 | $0.5461 | — | — |
| 2025-10-08 | $0.5658 | — | — |
| 2025-10-07 | $0.5613 | — | — |
| 2025-10-06 | $0.5613 | — | — |
| 2025-10-05 | $0.5787 | — | — |
| 2025-10-04 | $0.5771 | — | — |
| 2025-10-03 | $0.5981 | — | — |
| 2025-10-02 | $0.5925 | — | — |
| 2025-10-01 | $0.5660 | — | — |
| 2025-09-30 | $0.5324 | — | — |
| 2025-09-29 | $0.5324 | — | — |
| 2025-09-28 | $0.5467 | — | — |
| 2025-09-27 | $0.5419 | — | — |
| 2025-09-26 | $0.5496 | — | — |
| 2025-09-25 | $0.5345 | — | — |
| 2025-09-24 | $0.5742 | — | — |
| 2025-09-23 | $0.5696 | — | — |
| 2025-09-22 | $0.5696 | — | — |
| 2025-09-21 | $0.6095 | — | — |
| 2025-09-20 | $0.6128 | — | — |
| 2025-09-19 | $0.6106 | — | — |
| 2025-09-18 | $0.6284 | — | — |
| 2025-09-17 | $0.6274 | — | — |
| 2025-09-16 | $0.6217 | — | — |
| 2025-09-15 | $0.6217 | — | — |
| 2025-09-14 | $0.6288 | — | — |
| 2025-09-13 | $0.6433 | — | — |
| 2025-09-12 | $0.6404 | — | — |
| 2025-09-11 | $0.6266 | — | — |
| 2025-09-10 | $0.6151 | — | — |
| 2025-09-09 | $0.6151 | — | — |
| 2025-09-08 | $0.6086 | — | — |
| 2025-09-07 | $0.5969 | — | — |
| 2025-09-06 | $0.5934 | — | — |
| 2025-09-05 | $0.5994 | — | — |
| 2025-09-04 | $0.5967 | — | — |
| 2025-09-03 | $0.6137 | — | — |
| 2025-09-02 | $0.6013 | — | — |
| 2025-09-01 | $0.6013 | — | — |
| 2025-08-31 | $0.6130 | — | — |
| 2025-08-30 | $0.6278 | — | — |
| 2025-08-29 | $0.6297 | — | — |
| 2025-08-28 | $0.6462 | — | — |
| 2025-08-27 | $0.6324 | — | — |
| 2025-08-26 | $0.6424 | — | — |
| 2025-08-25 | $0.6424 | — | — |
| 2025-08-24 | $0.6677 | — | — |
| 2025-08-23 | $0.6877 | — | — |
| 2025-08-22 | $0.7135 | — | — |
| 2025-08-21 | $0.6941 | — | — |
| 2025-08-20 | $0.7612 | — | — |
| 2025-08-19 | $0.7490 | — | — |
| 2025-08-18 | $0.7490 | — | — |
| 2025-08-17 | $0.7164 | — | — |
| 2025-08-16 | $0.7136 | — | — |
| 2025-08-15 | $0.7050 | — | — |
| 2025-08-14 | $0.7079 | — | — |
| 2025-08-13 | $0.7530 | — | — |
| 2025-08-12 | $0.7441 | — | — |
| 2025-08-11 | $0.7441 | — | — |
| 2025-08-10 | $0.6830 | — | — |
| 2025-08-09 | $0.6958 | — | — |
| 2025-08-08 | $0.7142 | — | — |
| 2025-08-07 | $0.7063 | — | — |
| 2025-08-06 | $0.6744 | — | — |
| 2025-08-05 | $0.6744 | — | — |
| 2025-08-04 | $0.6548 | — | — |
| 2025-08-03 | $0.6489 | — | — |
| 2025-08-02 | $0.6194 | — | — |
| 2025-08-01 | $0.6437 | — | — |
| 2025-07-31 | $0.6753 | — | — |
| 2025-07-30 | $0.7072 | — | — |