時価総額 $2.76T
-2.59%
ボリューム24h $267.36B
15.51%
BTC % 55.76%
-0.32%
ETH % 10%
-1.8%
硬貨
34.533
+2
取引所
885
最後の更新
1 分 前
Cook Protocol (COOK) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.00304703 | $0.00299492 | $0.0030481 | $0.00304696 | $25,462 | $2,661,985 |
| Apr-26 2026 | $0.0030361 | $0.00299609 | $0.00304445 | $0.00301943 | $22,765 | $2,652,433 |
| Apr-25 2026 | $0.00302325 | $0.00298539 | $0.00304015 | $0.00301869 | $22,532 | $2,641,206 |
| Apr-24 2026 | $0.00302081 | $0.003002 | $0.00308409 | $0.00305933 | $22,322 | $2,639,074 |
| Apr-23 2026 | $0.00308119 | $0.00305539 | $0.00310391 | $0.00305539 | $22,198 | $2,691,829 |
| Apr-22 2026 | $0.0030657 | $0.00302521 | $0.00307917 | $0.00302547 | $22,330 | $2,678,291 |
| Apr-21 2026 | $0.00302908 | $0.00302435 | $0.00311581 | $0.00310169 | $22,606 | $2,646,301 |
| Apr-20 2026 | $0.00311579 | $0.00304753 | $0.00311579 | $0.00310091 | $22,356 | $2,722,055 |
| Apr-19 2026 | $0.003096 | $0.00307682 | $0.00310445 | $0.00308906 | $22,310 | $2,704,763 |
| Apr-18 2026 | $0.00310797 | $0.0030757 | $0.00310797 | $0.0030757 | $22,372 | $2,715,219 |
| Apr-17 2026 | $0.00308154 | $0.00306941 | $0.00312543 | $0.00312543 | $22,098 | $2,692,134 |
| Apr-16 2026 | $0.00311241 | $0.00308702 | $0.00311575 | $0.00309335 | $22,384 | $2,719,102 |
| Apr-15 2026 | $0.00309544 | $0.00306552 | $0.00311877 | $0.0030927 | $22,132 | $2,704,277 |
| Apr-14 2026 | $0.00310203 | $0.00303647 | $0.00310714 | $0.00303663 | $22,060 | $2,710,033 |
| Apr-13 2026 | $0.00303581 | $0.00303581 | $0.00311622 | $0.00310504 | $22,336 | $2,652,184 |