時価総額 $2.74T
-4.09%
ボリューム24h $301.78B
-35.19%
BTC % 54.8%
-0.56%
ETH % 9.71%
-2.78%
硬貨
34.187
+4
取引所
885
最後の更新
24 秒 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.023149 | $0.022341 | $0.023592 | $0.022775 | $3,666,573 | $15,925,109 |
| Feb-01 2026 | $0.022396 | $0.022396 | $0.023881 | $0.023442 | $2,059,406 | $15,407,321 |
| Jan-31 2026 | $0.022865 | $0.021744 | $0.025401 | $0.025401 | $4,170,781 | $15,729,460 |
| Jan-30 2026 | $0.025331 | $0.024546 | $0.025729 | $0.025729 | $3,549,070 | $17,426,372 |
| Jan-29 2026 | $0.025664 | $0.025164 | $0.028104 | $0.028104 | $3,415,659 | $17,655,478 |
| Jan-28 2026 | $0.028347 | $0.027926 | $0.028912 | $0.028433 | $2,531,287 | $19,501,284 |
| Jan-27 2026 | $0.028517 | $0.02784 | $0.028695 | $0.028482 | $2,128,916 | $19,618,270 |
| Jan-26 2026 | $0.028468 | $0.027253 | $0.028558 | $0.027253 | $2,024,634 | $19,584,687 |
| Jan-25 2026 | $0.027064 | $0.026898 | $0.029437 | $0.029298 | $4,179,154 | $18,619,449 |
| Jan-24 2026 | $0.029252 | $0.028036 | $0.029252 | $0.028144 | $2,470,884 | $20,124,266 |
| Jan-23 2026 | $0.028332 | $0.028003 | $0.030012 | $0.028837 | $4,162,072 | $18,358,032 |
| Jan-22 2026 | $0.028916 | $0.028755 | $0.030386 | $0.030017 | $2,732,121 | $18,736,562 |
| Jan-21 2026 | $0.030237 | $0.028778 | $0.030703 | $0.028778 | $4,350,016 | $19,592,534 |
| Jan-20 2026 | $0.028829 | $0.028829 | $0.030904 | $0.030883 | $5,797,254 | $18,679,624 |
| Jan-19 2026 | $0.030845 | $0.030845 | $0.031836 | $0.031096 | $7,722,467 | $19,985,967 |