時価総額 $2.20T
-0.38%
ボリューム24h $53.05B
28.48%
BTC % 58.5967%
-0.04%
ETH % 10.2389%
0.32%
硬貨
34.665
取引所
204
ライブ
Cookie (COOKIE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cookie (COOKIE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 765 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0086 | $0.0084 | $0.00869999 | $0.0085 | $539,445 | $6,725,026 |
| Jul-18 2026 | $0.0085 | $0.0084 | $0.0086 | $0.0085 | $417,553 | $6,646,828 |
| Jul-17 2026 | $0.0085 | $0.0084 | $0.0088 | $0.0086 | $813,823 | $6,646,811 |
| Jul-16 2026 | $0.00869999 | $0.0086 | $0.0091 | $0.0091 | $710,272 | $6,803,190 |
| Jul-15 2026 | $0.0091 | $0.0088 | $0.00929999 | $0.00899999 | $478,257 | $7,115,980 |
| Jul-14 2026 | $0.0091 | $0.0086 | $0.0092 | $0.0091 | $637,069 | $7,115,963 |
| Jul-13 2026 | $0.00899999 | $0.0089 | $0.00959999 | $0.0092 | $822,850 | $7,037,757 |
| Jul-12 2026 | $0.0091 | $0.00899999 | $0.0095 | $0.0091 | $782,743 | $7,115,590 |
| Jul-11 2026 | $0.0092 | $0.0091 | $0.0097 | $0.0091 | $1,190,877 | $7,193,784 |
| Jul-10 2026 | $0.0091 | $0.0089 | $0.00929999 | $0.0091 | $830,500 | $7,115,590 |
| Jul-09 2026 | $0.00899999 | $0.0088 | $0.0092 | $0.0088 | $917,789 | $7,037,397 |
| Jul-08 2026 | $0.0088 | $0.00869999 | $0.00929999 | $0.0092 | $668,117 | $6,881,007 |
| Jul-07 2026 | $0.0091 | $0.00899999 | $0.0098 | $0.0097 | $1,078,566 | $7,115,586 |
| Jul-06 2026 | $0.0097 | $0.0092 | $0.0101 | $0.0099 | $1,061,114 | $7,584,746 |
| Jul-05 2026 | $0.0099 | $0.0095 | $0.0102 | $0.0099 | $875,841 | $7,741,121 |