時価総額 $4.03T
0.25%
ボリューム24h $223.96B
-40.17%
BTC % 55.27%
0.07%
ETH % 11.83%
-0.5%
硬貨
33.517
+6
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.227488 | $0.223941 | $0.229735 | $0.224911 | $4,424,474 | $120,056,365 |
| Oct-23 2025 | $0.224747 | $0.219231 | $0.22777 | $0.219231 | $4,617,477 | $118,564,417 |
| Oct-22 2025 | $0.216886 | $0.214321 | $0.228559 | $0.228559 | $6,502,265 | $114,383,287 |
| Oct-21 2025 | $0.231003 | $0.225023 | $0.242071 | $0.233657 | $6,427,181 | $121,604,159 |
| Oct-20 2025 | $0.235005 | $0.229164 | $0.240545 | $0.232317 | $4,601,787 | $123,660,208 |
| Oct-19 2025 | $0.234702 | $0.225039 | $0.235575 | $0.226795 | $4,832,029 | $123,467,927 |
| Oct-18 2025 | $0.2277 | $0.22498 | $0.230812 | $0.226001 | $3,626,045 | $119,750,816 |
| Oct-17 2025 | $0.226943 | $0.21793 | $0.236996 | $0.234641 | $9,198,715 | $119,323,127 |
| Oct-16 2025 | $0.23226 | $0.23071 | $0.248771 | $0.242041 | $7,940,573 | $122,085,397 |
| Oct-15 2025 | $0.241742 | $0.240873 | $0.256941 | $0.252542 | $6,099,438 | $127,013,414 |
| Oct-14 2025 | $0.253195 | $0.239544 | $0.267686 | $0.267686 | $9,136,564 | $132,699,825 |
| Oct-13 2025 | $0.268083 | $0.255905 | $0.268633 | $0.262036 | $10,340,591 | $140,410,410 |
| Oct-12 2025 | $0.262666 | $0.236311 | $0.266673 | $0.238085 | $11,571,177 | $137,514,577 |
| Oct-11 2025 | $0.24081 | $0.213877 | $0.252293 | $0.213877 | $32,663,999 | $126,018,350 |
| Oct-10 2025 | $0.193757 | $0.185151 | $0.28228 | $0.277986 | $21,800,203 | $101,353,071 |