時価総額 $4.10T
-1.87%
ボリューム24h $376.26B
10.44%
BTC % 55.11%
0.03%
ETH % 12.33%
-0.48%
硬貨
32.817
+11
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.130472 | $0.129773 | $0.140968 | $0.138851 | $19,304,035 | $77,365,500 |
| Aug-18 2025 | $0.139703 | $0.135975 | $0.145646 | $0.145646 | $20,135,849 | $82,699,732 |
| Aug-17 2025 | $0.14741 | $0.142535 | $0.151209 | $0.142729 | $18,026,130 | $87,261,584 |
| Aug-16 2025 | $0.142337 | $0.140947 | $0.143576 | $0.142413 | $12,319,094 | $84,258,244 |
| Aug-15 2025 | $0.142349 | $0.13593 | $0.145281 | $0.140301 | $20,027,205 | $84,264,767 |
| Aug-14 2025 | $0.14011 | $0.13807 | $0.161304 | $0.158204 | $38,082,221 | $82,939,058 |
| Aug-13 2025 | $0.158871 | $0.153736 | $0.160308 | $0.156169 | $20,478,453 | $94,044,437 |
| Aug-12 2025 | $0.155584 | $0.14165 | $0.157226 | $0.14665 | $24,201,140 | $92,098,036 |
| Aug-11 2025 | $0.146476 | $0.145844 | $0.169788 | $0.164395 | $36,216,115 | $86,705,929 |
| Aug-10 2025 | $0.164519 | $0.148427 | $0.164519 | $0.157105 | $26,479,554 | $97,384,395 |
| Aug-09 2025 | $0.156016 | $0.148902 | $0.158436 | $0.150882 | $19,204,608 | $92,351,210 |
| Aug-08 2025 | $0.151611 | $0.148549 | $0.153969 | $0.150957 | $14,847,530 | $89,741,529 |
| Aug-07 2025 | $0.150859 | $0.139961 | $0.153251 | $0.141701 | $25,096,638 | $89,295,977 |
| Aug-06 2025 | $0.142197 | $0.134789 | $0.143124 | $0.137328 | $14,120,468 | $84,169,022 |
| Aug-05 2025 | $0.134901 | $0.134901 | $0.150141 | $0.150001 | $20,752,823 | $79,850,129 |