時価総額 $3.57T
0.89%
ボリューム24h $235.03B
-15.71%
BTC % 59.47%
0.16%
ETH % 8.6%
-0.34%
硬貨
31.899
+19
取引所
885
最後の更新
1 分 前
CoW Protocol (COW) 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.400491 | $0.353936 | $0.416302 | $0.356049 | $125,554,134 | $168,197,556 |
| May-19 2025 | $0.35399 | $0.340132 | $0.368785 | $0.368785 | $13,076,446 | $148,666,071 |
| May-18 2025 | $0.356711 | $0.347601 | $0.377756 | $0.347601 | $12,152,271 | $149,806,213 |
| May-17 2025 | $0.347376 | $0.346855 | $0.365538 | $0.365538 | $10,321,104 | $145,885,453 |
| May-16 2025 | $0.367395 | $0.367395 | $0.383318 | $0.374231 | $9,641,367 | $154,284,425 |
| May-15 2025 | $0.370655 | $0.370655 | $0.401287 | $0.401287 | $18,065,919 | $155,633,961 |
| May-14 2025 | $0.397172 | $0.397172 | $0.433861 | $0.432069 | $26,814,223 | $166,665,982 |
| May-13 2025 | $0.425192 | $0.367051 | $0.425192 | $0.390437 | $24,746,248 | $178,418,883 |
| May-12 2025 | $0.395265 | $0.37772 | $0.398729 | $0.37772 | $26,456,814 | $165,857,239 |
| May-11 2025 | $0.37867 | $0.372352 | $0.391746 | $0.391746 | $26,071,388 | $158,888,413 |
| May-10 2025 | $0.391837 | $0.357476 | $0.391837 | $0.363904 | $29,252,325 | $164,372,410 |
| May-09 2025 | $0.365155 | $0.323414 | $0.370737 | $0.323414 | $78,314,437 | $153,178,824 |
| May-08 2025 | $0.320794 | $0.281167 | $0.324209 | $0.281167 | $16,520,749 | $134,539,409 |
| May-07 2025 | $0.281133 | $0.273453 | $0.286679 | $0.273893 | $21,026,590 | $117,904,305 |
| May-06 2025 | $0.271613 | $0.265649 | $0.280882 | $0.277911 | $14,322,651 | $113,877,492 |