시가총액 $4.50T
1.62%
볼륨 24시간 $422.34B
7.28%
BTC % 54.44%
0.58%
ETH % 12.1%
-1.24%
코인
33.322
+14
거래소
885
마지막 업데이트
24 초 전에
Cookie (COOKIE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.133783 | $0.1263 | $0.13533 | $0.130971 | $32,869,471 | $82,030,937 |
| Oct-02 2025 | $0.1313 | $0.111885 | $0.132305 | $0.111885 | $38,075,325 | $80,508,285 |
| Oct-01 2025 | $0.110459 | $0.103549 | $0.110624 | $0.103898 | $19,017,976 | $67,728,463 |
| Sep-30 2025 | $0.102855 | $0.099896 | $0.105801 | $0.105801 | $18,239,401 | $63,065,933 |
| Sep-29 2025 | $0.106274 | $0.102894 | $0.10805 | $0.106937 | $15,086,836 | $65,161,659 |
| Sep-28 2025 | $0.107536 | $0.101996 | $0.107536 | $0.104133 | $11,945,227 | $65,934,976 |
| Sep-27 2025 | $0.105576 | $0.103479 | $0.107006 | $0.105119 | $13,830,462 | $64,733,054 |
| Sep-26 2025 | $0.104553 | $0.099251 | $0.104869 | $0.101181 | $17,229,065 | $64,105,717 |
| Sep-25 2025 | $0.101563 | $0.09908 | $0.111811 | $0.111811 | $19,959,611 | $62,272,234 |
| Sep-24 2025 | $0.111275 | $0.107613 | $0.114799 | $0.110607 | $16,157,799 | $68,226,475 |
| Sep-23 2025 | $0.111079 | $0.109127 | $0.112821 | $0.112821 | $19,963,447 | $68,106,200 |
| Sep-22 2025 | $0.113508 | $0.111068 | $0.134836 | $0.134836 | $33,119,940 | $69,595,753 |
| Sep-21 2025 | $0.133853 | $0.125006 | $0.133941 | $0.125168 | $33,997,878 | $82,069,098 |
| Sep-20 2025 | $0.125507 | $0.125507 | $0.130824 | $0.128669 | $15,176,384 | $76,951,764 |
| Sep-19 2025 | $0.129777 | $0.127366 | $0.138917 | $0.138627 | $15,726,210 | $79,569,678 |