시가총액 $3.31T
-0.95%
볼륨 24시간 $272.97B
20.67%
BTC % 61.19%
0.06%
ETH % 8.25%
0%
코인
32.213
+2
거래소
885
마지막 업데이트
7 초 전에
CoW Protocol (COW) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.258289 | $0.243169 | $0.270803 | $0.266492 | $23,723,712 | $124,741,155 |
| Jun-21 2025 | $0.267237 | $0.267237 | $0.288315 | $0.286336 | $11,984,994 | $128,999,930 |
| Jun-20 2025 | $0.284452 | $0.284452 | $0.306696 | $0.301197 | $14,326,866 | $137,231,309 |
| Jun-19 2025 | $0.300977 | $0.299504 | $0.310623 | $0.310201 | $12,571,096 | $145,120,547 |
| Jun-18 2025 | $0.310722 | $0.298192 | $0.316638 | $0.315804 | $17,112,364 | $149,744,760 |
| Jun-17 2025 | $0.31524 | $0.314117 | $0.350179 | $0.339156 | $22,429,379 | $151,766,745 |
| Jun-16 2025 | $0.351845 | $0.338527 | $0.36144 | $0.341495 | $16,333,572 | $169,172,616 |
| Jun-15 2025 | $0.341934 | $0.335278 | $0.345684 | $0.344259 | $9,112,294 | $164,300,819 |
| Jun-14 2025 | $0.345844 | $0.338632 | $0.350364 | $0.350364 | $9,195,623 | $166,080,260 |
| Jun-13 2025 | $0.350047 | $0.337244 | $0.353448 | $0.353448 | $21,928,120 | $167,989,792 |
| Jun-12 2025 | $0.364062 | $0.364062 | $0.390635 | $0.38898 | $19,468,535 | $174,602,750 |
| Jun-11 2025 | $0.389148 | $0.389148 | $0.420621 | $0.420621 | $26,065,905 | $186,521,321 |
| Jun-10 2025 | $0.419044 | $0.387218 | $0.429489 | $0.39466 | $37,623,115 | $200,687,840 |
| Jun-09 2025 | $0.39211 | $0.361736 | $0.393145 | $0.371205 | $21,348,366 | $187,562,400 |
| Jun-08 2025 | $0.372974 | $0.366759 | $0.379026 | $0.373321 | $10,513,145 | $178,295,984 |