時価総額 $3.29T
-1.31%
ボリューム24h $274.96B
19.15%
BTC % 61.18%
-0.03%
ETH % 8.25%
0.36%
硬貨
32.215
+4
取引所
885
最後の更新
10 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.15338 | $0.147438 | $0.167541 | $0.164466 | $27,942,971 | $83,991,280 |
| Jun-21 2025 | $0.160076 | $0.15954 | $0.178334 | $0.177469 | $18,143,114 | $87,657,565 |
| Jun-20 2025 | $0.173092 | $0.172431 | $0.186929 | $0.181166 | $23,877,912 | $94,784,814 |
| Jun-19 2025 | $0.18169 | $0.180888 | $0.190108 | $0.188254 | $19,468,478 | $99,491,506 |
| Jun-18 2025 | $0.187876 | $0.175043 | $0.188298 | $0.186966 | $29,729,429 | $102,877,121 |
| Jun-17 2025 | $0.187616 | $0.182725 | $0.201096 | $0.19427 | $32,343,614 | $102,734,156 |
| Jun-16 2025 | $0.204143 | $0.190697 | $0.212184 | $0.19076 | $41,138,074 | $111,783,482 |
| Jun-15 2025 | $0.191828 | $0.182111 | $0.192721 | $0.190436 | $21,647,478 | $105,039,088 |
| Jun-14 2025 | $0.188416 | $0.184275 | $0.203235 | $0.203235 | $24,660,939 | $103,170,046 |
| Jun-13 2025 | $0.207353 | $0.188145 | $0.207353 | $0.198136 | $49,737,688 | $113,538,997 |
| Jun-12 2025 | $0.201212 | $0.199823 | $0.236347 | $0.236347 | $42,076,958 | $110,175,960 |
| Jun-11 2025 | $0.233677 | $0.233677 | $0.260517 | $0.252824 | $40,614,443 | $127,950,536 |
| Jun-10 2025 | $0.252427 | $0.248504 | $0.263532 | $0.256808 | $41,615,656 | $138,215,946 |
| Jun-09 2025 | $0.258573 | $0.214863 | $0.261046 | $0.219082 | $72,915,884 | $141,578,975 |
| Jun-08 2025 | $0.218995 | $0.20738 | $0.223363 | $0.213049 | $21,631,823 | $119,907,543 |