시가총액 $2.06T
-0.81%
볼륨 24시간 $43.52B
-1.31%
BTC % 58.0152%
-0.19%
ETH % 9.20716%
0.3%
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 743 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-27 2026 | $0.0079 | $0.0079 | $0.0083 | $0.0082 | $382,876 | $6,141,310 |
| Jun-26 2026 | $0.0082 | $0.0079 | $0.0084 | $0.0082 | $731,071 | $6,374,523 |
| Jun-25 2026 | $0.0082 | $0.0078 | $0.0084 | $0.0082 | $554,467 | $6,374,512 |
| Jun-24 2026 | $0.0082 | $0.0077 | $0.00899999 | $0.0085 | $1,298,493 | $6,374,503 |
| Jun-23 2026 | $0.0085 | $0.0084 | $0.00899999 | $0.0089 | $694,270 | $6,537,530 |
| Jun-22 2026 | $0.0089 | $0.0088 | $0.0095 | $0.00899999 | $896,526 | $6,845,172 |
| Jun-21 2026 | $0.0091 | $0.0091 | $0.0099 | $0.0092 | $2,072,031 | $6,998,994 |
| Jun-20 2026 | $0.0092 | $0.0083 | $0.00929999 | $0.0084 | $814,833 | $7,075,888 |
| Jun-19 2026 | $0.0084 | $0.00836234 | $0.0088 | $0.0086 | $672,801 | $6,460,574 |
| Jun-18 2026 | $0.0086 | $0.0084 | $0.0092 | $0.0091 | $1,043,458 | $6,614,367 |
| Jun-17 2026 | $0.0092 | $0.00899999 | $0.0095 | $0.0092 | $1,149,235 | $7,075,832 |
| Jun-16 2026 | $0.0092 | $0.0091 | $0.0095 | $0.0094 | $726,705 | $7,075,793 |
| Jun-15 2026 | $0.0094 | $0.0092 | $0.0099 | $0.00959999 | $754,066 | $7,229,497 |
| Jun-14 2026 | $0.00959999 | $0.0092 | $0.00959999 | $0.00929999 | $846,105 | $7,383,314 |
| Jun-13 2026 | $0.00929999 | $0.0091 | $0.0095 | $0.00929999 | $706,207 | $7,152,585 |