시가총액 $2.14T
-2.86%
볼륨 24시간 $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
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 720 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-04 2026 | $0.0106 | $0.0104 | $0.0118 | $0.0117 | $2,514,618 | $8,151,860 |
| Jun-03 2026 | $0.0118 | $0.0116 | $0.0125 | $0.0117 | $1,427,948 | $9,074,712 |
| Jun-02 2026 | $0.0117 | $0.0115 | $0.0131 | $0.0131 | $1,610,643 | $8,997,808 |
| Jun-01 2026 | $0.0131 | $0.0128 | $0.0134 | $0.0128 | $2,512,819 | $10,074,428 |
| May-31 2026 | $0.0128 | $0.0122 | $0.0129 | $0.0125 | $1,129,967 | $9,843,675 |
| May-30 2026 | $0.0125 | $0.0121 | $0.0136 | $0.0121 | $3,776,070 | $9,612,949 |
| May-29 2026 | $0.0122 | $0.0117 | $0.013 | $0.0118 | $2,996,534 | $9,382,237 |
| May-28 2026 | $0.0118 | $0.0115 | $0.0122 | $0.0122 | $1,546,368 | $9,074,557 |
| May-27 2026 | $0.0121 | $0.012 | $0.0128 | $0.0126 | $1,571,671 | $9,305,247 |
| May-26 2026 | $0.0126 | $0.0126 | $0.0135 | $0.0134 | $1,290,023 | $9,641,901 |
| May-25 2026 | $0.0135 | $0.0134 | $0.0141 | $0.0135 | $1,254,535 | $10,194,582 |
| May-24 2026 | $0.0134 | $0.0132 | $0.0141 | $0.014 | $1,255,370 | $10,119,065 |
| May-23 2026 | $0.0141 | $0.0138 | $0.0146 | $0.0145 | $2,115,904 | $10,647,669 |
| May-22 2026 | $0.014631 | $0.014631 | $0.018228 | $0.018228 | $13,905,113 | $11,049,352 |
| May-21 2026 | $0.018319 | $0.017709 | $0.018359 | $0.017709 | $6,043,119 | $13,833,663 |