시가총액 $2.22T
1.02%
볼륨 24시간 $69.88B
43.28%
BTC % 58.6736%
0.09%
ETH % 10.2909%
1.03%
코인
34.665
거래소
204
실시간
Cookie (COOKIE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cookie (COOKIE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 765 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-19 2026 | $0.0086 | $0.0084 | $0.00869999 | $0.0085 | $539,445 | $6,725,026 |
| Jul-18 2026 | $0.0085 | $0.0084 | $0.0086 | $0.0085 | $417,553 | $6,646,828 |
| Jul-17 2026 | $0.0085 | $0.0084 | $0.0088 | $0.0086 | $813,823 | $6,646,811 |
| Jul-16 2026 | $0.00869999 | $0.0086 | $0.0091 | $0.0091 | $710,272 | $6,803,190 |
| Jul-15 2026 | $0.0091 | $0.0088 | $0.00929999 | $0.00899999 | $478,257 | $7,115,980 |
| Jul-14 2026 | $0.0091 | $0.0086 | $0.0092 | $0.0091 | $637,069 | $7,115,963 |
| Jul-13 2026 | $0.00899999 | $0.0089 | $0.00959999 | $0.0092 | $822,850 | $7,037,757 |
| Jul-12 2026 | $0.0091 | $0.00899999 | $0.0095 | $0.0091 | $782,743 | $7,115,590 |
| Jul-11 2026 | $0.0092 | $0.0091 | $0.0097 | $0.0091 | $1,190,877 | $7,193,784 |
| Jul-10 2026 | $0.0091 | $0.0089 | $0.00929999 | $0.0091 | $830,500 | $7,115,590 |
| Jul-09 2026 | $0.00899999 | $0.0088 | $0.0092 | $0.0088 | $917,789 | $7,037,397 |
| Jul-08 2026 | $0.0088 | $0.00869999 | $0.00929999 | $0.0092 | $668,117 | $6,881,007 |
| Jul-07 2026 | $0.0091 | $0.00899999 | $0.0098 | $0.0097 | $1,078,566 | $7,115,586 |
| Jul-06 2026 | $0.0097 | $0.0092 | $0.0101 | $0.0099 | $1,061,114 | $7,584,746 |
| Jul-05 2026 | $0.0099 | $0.0095 | $0.0102 | $0.0099 | $875,841 | $7,741,121 |