시가총액 $2.13T
1.79%
볼륨 24시간 $75.49B
-19.39%
BTC % 58.0398%
-0.29%
ETH % 9.23737%
2.61%
코인
34.665
거래소
204
실시간
Cook Protocol (COOK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cook Protocol (COOK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,888 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.002718 | $0.002712 | $0.002727 | $0.002714 | $18,603 | $2,374,528 |
| Jun-05 2026 | $0.002714 | $0.002713 | $0.002778 | $0.002778 | $32,416 | $2,371,034 |
| Jun-04 2026 | $0.002794 | $0.002781 | $0.002821 | $0.00279 | $5,419 | $2,440,924 |
| Jun-03 2026 | $0.00279 | $0.002786 | $0.002828 | $0.002791 | $9,143 | $2,437,430 |
| Jun-02 2026 | $0.00279 | $0.00279 | $0.003154 | $0.002808 | $75,565 | $2,437,430 |
| May-28 2026 | $0.002815 | $0.002815 | $0.002835 | $0.002828 | $5,184 | $2,459,271 |
| May-27 2026 | $0.002827 | $0.002823 | $0.002827 | $0.002823 | $6,166 | $2,469,754 |
| May-26 2026 | $0.002829 | $0.002823 | $0.002846 | $0.002833 | $15,415 | $2,471,501 |
| May-25 2026 | $0.002833 | $0.002833 | $0.002834 | $0.002833 | $12,702 | $2,474,996 |
| May-23 2026 | $0.002843 | $0.002838 | $0.002849 | $0.002849 | $5,486 | $2,483,732 |
| May-22 2026 | $0.00284463 | $0.00284463 | $0.00286362 | $0.00286362 | $22,695 | $2,485,157 |
| May-21 2026 | $0.00286131 | $0.00283606 | $0.00288744 | $0.00286339 | $22,594 | $2,499,730 |
| May-20 2026 | $0.00286604 | $0.00285717 | $0.00286604 | $0.00285717 | $22,451 | $2,503,869 |
| May-19 2026 | $0.00286761 | $0.00286669 | $0.00296297 | $0.00296297 | $22,523 | $2,505,238 |
| May-18 2026 | $0.0029321 | $0.00292778 | $0.00298614 | $0.00293536 | $22,171 | $2,561,577 |