시가총액 $2.26T
1.44%
볼륨 24시간 $69.29B
-1.38%
BTC % 59.0101%
0.54%
ETH % 10.2813%
-0.14%
코인
34.665
거래소
204
실시간
Cook Protocol (COOK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
Cook Protocol (COOK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,900 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 |
|---|---|---|---|---|---|---|
| Jul-13 2026 | $0.002638 | $0.002633 | $0.002638 | $0.002633 | $5,223 | $2,304,638 |
| Jul-12 2026 | $0.002645 | $0.002639 | $0.002645 | $0.002639 | $6,252 | $2,310,753 |
| Jul-07 2026 | $0.002644 | $0.002644 | $0.002645 | $0.002645 | $32,099 | $2,309,880 |
| Jul-06 2026 | $0.002645 | $0.002637 | $0.002656 | $0.002642 | $32,123 | $2,310,753 |
| Jul-04 2026 | $0.00265 | $0.002639 | $0.002651 | $0.002651 | $9,630 | $2,315,121 |
| Jul-03 2026 | $0.002651 | $0.002644 | $0.002669 | $0.002667 | $17,986 | $2,315,995 |
| Jun-12 2026 | $0.002697 | $0.002697 | $0.002708 | $0.002707 | $6,431 | $2,356,182 |
| Jun-11 2026 | $0.002707 | $0.002696 | $0.002707 | $0.002704 | $6,271 | $2,364,918 |
| Jun-10 2026 | $0.002709 | $0.002709 | $0.002709 | $0.002709 | $6,367 | $2,366,666 |
| Jun-09 2026 | $0.002709 | $0.002688 | $0.00275 | $0.002731 | $6,543 | $2,366,666 |
| Jun-08 2026 | $0.002731 | $0.002696 | $0.002756 | $0.002711 | $7,369 | $2,385,886 |
| Jun-07 2026 | $0.00271 | $0.002701 | $0.002719 | $0.002719 | $9,164 | $2,367,539 |
| 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 |