時価総額 $3.48T
3.26%
ボリューム24h $307.85B
35.93%
BTC % 54.7%
0.07%
ETH % 11.48%
2.17%
硬貨
34.039
+14
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.049514 | $0.041086 | $0.049514 | $0.041086 | $5,398,216 | $32,081,583 |
| Jan-12 2026 | $0.04097 | $0.04097 | $0.043678 | $0.042975 | $3,165,526 | $26,545,502 |
| Jan-11 2026 | $0.042657 | $0.042522 | $0.044451 | $0.04312 | $2,672,770 | $27,114,090 |
| Jan-10 2026 | $0.043144 | $0.043144 | $0.04474 | $0.044178 | $2,085,627 | $27,423,737 |
| Jan-09 2026 | $0.044522 | $0.043852 | $0.045139 | $0.043852 | $3,130,530 | $28,299,112 |
| Jan-08 2026 | $0.043882 | $0.042512 | $0.045353 | $0.04487 | $3,669,910 | $27,892,504 |
| Jan-07 2026 | $0.044484 | $0.044484 | $0.048185 | $0.048185 | $4,014,547 | $28,275,340 |
| Jan-06 2026 | $0.048271 | $0.046727 | $0.049734 | $0.048141 | $7,135,931 | $30,682,372 |
| Jan-05 2026 | $0.048462 | $0.04652 | $0.049985 | $0.04652 | $12,255,941 | $30,803,695 |
| Jan-04 2026 | $0.046869 | $0.044341 | $0.047332 | $0.045494 | $4,496,077 | $29,788,304 |
| Jan-03 2026 | $0.045045 | $0.043124 | $0.045956 | $0.045956 | $3,864,421 | $28,628,826 |
| Jan-02 2026 | $0.04618 | $0.044306 | $0.0466 | $0.044835 | $4,303,344 | $29,349,790 |
| Jan-01 2026 | $0.045601 | $0.04131 | $0.045601 | $0.04161 | $13,917,300 | $28,982,157 |
| Dec-31 2025 | $0.041139 | $0.038305 | $0.041139 | $0.038921 | $10,584,753 | $26,146,096 |
| Dec-30 2025 | $0.038842 | $0.038162 | $0.039032 | $0.038982 | $2,022,952 | $24,686,178 |