時価総額 $2.37T
-4.51%
ボリューム24h $205.37B
51.88%
BTC % 53.69%
-0.93%
ETH % 9.32%
-1.39%
硬貨
34.255
+8
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.016313 | $0.016156 | $0.017514 | $0.017187 | $2,731,225 | $11,509,124 |
| Feb-22 2026 | $0.017214 | $0.017112 | $0.018 | $0.017942 | $1,528,136 | $12,144,971 |
| Feb-21 2026 | $0.017985 | $0.017957 | $0.018264 | $0.018156 | $1,365,002 | $12,688,865 |
| Feb-20 2026 | $0.018214 | $0.01765 | $0.018316 | $0.018012 | $1,891,630 | $12,850,682 |
| Feb-19 2026 | $0.017841 | $0.017627 | $0.018342 | $0.018101 | $2,206,546 | $12,587,697 |
| Feb-18 2026 | $0.018124 | $0.018113 | $0.019479 | $0.019347 | $2,211,888 | $12,787,069 |
| Feb-17 2026 | $0.019465 | $0.019092 | $0.019738 | $0.019738 | $2,066,543 | $13,732,881 |
| Feb-16 2026 | $0.019844 | $0.019322 | $0.020537 | $0.019322 | $2,695,256 | $13,653,230 |
| Feb-15 2026 | $0.01911 | $0.018958 | $0.020861 | $0.020799 | $2,361,559 | $13,147,991 |
| Feb-14 2026 | $0.021144 | $0.019821 | $0.021144 | $0.019821 | $2,111,557 | $14,546,979 |
| Feb-13 2026 | $0.019706 | $0.019043 | $0.019943 | $0.019626 | $1,738,107 | $13,558,095 |
| Feb-12 2026 | $0.019523 | $0.019078 | $0.020091 | $0.019463 | $2,116,596 | $13,431,809 |
| Feb-11 2026 | $0.019329 | $0.018331 | $0.019329 | $0.019205 | $2,898,080 | $13,298,614 |
| Feb-10 2026 | $0.019206 | $0.019183 | $0.019909 | $0.019909 | $1,709,701 | $13,213,759 |
| Feb-09 2026 | $0.020015 | $0.01909 | $0.020198 | $0.019783 | $2,426,654 | $12,968,174 |