Cap Mercado $2.15T
-2.77%
Volumen 24h $75.52B
-13.08%
BTC % 58.2127%
-0.18%
ETH % 9.48793%
-0.39%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de CoW Protocol (COW), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de CoW Protocol (COW) en Dólar USD. Esta tabla muestra 1,539 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-18 2026 | $0.158 | $0.1547 | $0.1652 | $0.1607 | $1,105,237 | $91,358,892 |
| Jun-17 2026 | $0.1603 | $0.1591 | $0.1643 | $0.1604 | $892,426 | $92,675,456 |
| Jun-16 2026 | $0.1605 | $0.1566 | $0.1641 | $0.1593 | $951,732 | $92,868,802 |
| Jun-15 2026 | $0.1586 | $0.1561 | $0.1661 | $0.1577 | $1,063,334 | $91,847,261 |
| Jun-14 2026 | $0.1572 | $0.1481 | $0.1574 | $0.1492 | $1,274,869 | $91,113,490 |
| Jun-13 2026 | $0.1489 | $0.1424 | $0.1496 | $0.1424 | $781,318 | $86,378,213 |
| Jun-12 2026 | $0.1417 | $0.1404 | $0.1452 | $0.1423 | $548,312 | $82,274,713 |
| Jun-11 2026 | $0.1429 | $0.1354 | $0.144 | $0.1354 | $1,011,110 | $83,052,461 |
| Jun-10 2026 | $0.1352 | $0.1336 | $0.1412 | $0.1394 | $983,320 | $78,197,324 |
| Jun-09 2026 | $0.1392 | $0.1367 | $0.1421 | $0.1405 | $832,386 | $80,541,328 |
| Jun-08 2026 | $0.1407 | $0.1371 | $0.143 | $0.1402 | $654,859 | $81,440,139 |
| Jun-07 2026 | $0.1403 | $0.1322 | $0.1422 | $0.1322 | $970,464 | $81,239,094 |
| Jun-06 2026 | $0.1323 | $0.126099 | $0.135 | $0.1341 | $792,493 | $76,635,815 |
| Jun-05 2026 | $0.1327 | $0.127099 | $0.1399 | $0.1394 | $2,336,350 | $76,897,561 |
| Jun-04 2026 | $0.1389 | $0.138 | $0.1509 | $0.1502 | $2,010,927 | $80,505,265 |