時価総額 $2.55T
1.63%
ボリューム24h $126.15B
29.72%
BTC % 54.06%
0.44%
ETH % 10.02%
0.59%
硬貨
34.457
+1
取引所
885
最後の更新
2 分 前
Cookie (COOKIE) 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-04 2026 | $0.01653 | $0.016078 | $0.016548 | $0.016448 | $1,458,919 | $11,661,007 |
| Apr-03 2026 | $0.016452 | $0.016178 | $0.017103 | $0.016178 | $2,732,050 | $11,605,637 |
| Apr-02 2026 | $0.016186 | $0.015576 | $0.01632 | $0.016233 | $2,286,410 | $11,417,675 |
| Apr-01 2026 | $0.016239 | $0.016129 | $0.016707 | $0.016282 | $2,057,798 | $11,455,070 |
| Mar-31 2026 | $0.01624 | $0.015317 | $0.016935 | $0.015317 | $3,807,188 | $11,455,808 |
| Mar-30 2026 | $0.015291 | $0.015038 | $0.015671 | $0.015038 | $2,229,248 | $10,785,856 |
| Mar-29 2026 | $0.015067 | $0.014992 | $0.015818 | $0.015056 | $1,842,635 | $10,623,004 |
| Mar-28 2026 | $0.015201 | $0.015139 | $0.015354 | $0.015354 | $1,417,153 | $10,717,449 |
| Mar-27 2026 | $0.015362 | $0.015362 | $0.016179 | $0.016059 | $1,540,404 | $10,831,212 |
| Mar-26 2026 | $0.016163 | $0.015851 | $0.01714 | $0.017029 | $1,843,111 | $11,395,790 |
| Mar-25 2026 | $0.017112 | $0.016939 | $0.017228 | $0.01718 | $1,852,698 | $12,065,075 |
| Mar-24 2026 | $0.017165 | $0.016718 | $0.017165 | $0.016959 | $1,835,241 | $12,102,715 |
| Mar-23 2026 | $0.016965 | $0.016202 | $0.017479 | $0.016906 | $2,969,006 | $11,961,115 |
| Mar-22 2026 | $0.016895 | $0.016704 | $0.017561 | $0.017474 | $2,735,553 | $11,912,277 |
| Mar-21 2026 | $0.018027 | $0.017403 | $0.018027 | $0.017724 | $1,765,438 | $12,710,383 |