時価総額 $2.75T
4.75%
ボリューム24h $289.59B
59.18%
BTC % 54.28%
-0.59%
ETH % 10.34%
5.99%
硬貨
34.341
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.019956 | $0.019357 | $0.020059 | $0.019406 | $2,734,894 | $14,070,167 |
| Mar-14 2026 | $0.019405 | $0.019106 | $0.019671 | $0.019254 | $2,176,034 | $13,681,165 |
| Mar-13 2026 | $0.019238 | $0.01923 | $0.020183 | $0.020033 | $2,834,542 | $13,563,714 |
| Mar-12 2026 | $0.020057 | $0.019587 | $0.020057 | $0.019983 | $2,685,143 | $14,140,987 |
| Mar-11 2026 | $0.020114 | $0.018703 | $0.020171 | $0.018841 | $3,496,805 | $14,181,328 |
| Mar-10 2026 | $0.018825 | $0.018695 | $0.019752 | $0.019627 | $2,992,470 | $13,272,094 |
| Mar-09 2026 | $0.019743 | $0.019411 | $0.020464 | $0.019411 | $3,495,127 | $13,919,297 |
| Mar-08 2026 | $0.019462 | $0.018804 | $0.01965 | $0.018911 | $2,467,433 | $13,721,454 |
| Mar-07 2026 | $0.01889 | $0.01889 | $0.020428 | $0.020428 | $2,107,920 | $13,318,111 |
| Mar-06 2026 | $0.020439 | $0.019914 | $0.020985 | $0.020334 | $3,948,352 | $14,410,026 |
| Mar-05 2026 | $0.02036 | $0.02036 | $0.02267 | $0.022291 | $6,219,710 | $14,354,547 |
| Mar-04 2026 | $0.022372 | $0.019479 | $0.023282 | $0.019479 | $22,125,377 | $15,772,498 |
| Mar-03 2026 | $0.019459 | $0.017395 | $0.019459 | $0.017408 | $8,430,509 | $13,718,315 |
| Mar-02 2026 | $0.017571 | $0.017003 | $0.018071 | $0.017118 | $2,851,393 | $12,387,437 |
| Mar-01 2026 | $0.017137 | $0.016896 | $0.018519 | $0.017984 | $3,298,993 | $12,081,288 |