時価総額 $2.64T
1.7%
ボリューム24h $151.41B
-7.94%
BTC % 58.16%
0.03%
ETH % 9.67%
0.93%
硬貨
34.665
+2
取引所
875
最後の更新
3 分 前
COW (COW) 履歴価格、日付別ボリュームデータ 米ドル - USD
COW (COW) 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 510 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.010049 | $0.00994231 | $0.010195 | $0.010195 | $1,086 | - |
| May-22 2026 | $0.010332 | $0.010305 | $0.010431 | $0.010338 | $12,357 | - |
| May-21 2026 | $0.010272 | $0.010073 | $0.01032 | $0.010073 | $491 | - |
| May-20 2026 | $0.010095 | $0.010018 | $0.010115 | $0.010115 | $8,531 | - |
| May-19 2026 | $0.010236 | $0.010147 | $0.010353 | $0.010268 | $10,695 | - |
| May-18 2026 | $0.010267 | $0.010156 | $0.010408 | $0.010347 | $14,748 | - |
| May-17 2026 | $0.010359 | $0.010164 | $0.010463 | $0.010242 | $1,060 | - |
| May-16 2026 | $0.010249 | $0.010167 | $0.010886 | $0.010886 | $743 | - |
| May-15 2026 | $0.010899 | $0.010878 | $0.011266 | $0.011085 | $19,138 | - |
| May-14 2026 | $0.011097 | $0.01085 | $0.01111 | $0.01086 | $10,620 | - |
| May-13 2026 | $0.010862 | $0.010643 | $0.01114 | $0.010643 | - | - |
| May-12 2026 | $0.010667 | $0.010601 | $0.01144 | $0.01144 | $31,766 | - |
| May-11 2026 | $0.011378 | $0.010957 | $0.011378 | $0.011147 | $22,890 | - |
| May-10 2026 | $0.011137 | $0.010599 | $0.011137 | $0.010614 | $24,749 | - |
| May-09 2026 | $0.010643 | $0.00996466 | $0.010703 | $0.00996466 | $26,519 | - |