시가총액 $4.13T
-0.86%
볼륨 24시간 $308.11B
20.17%
BTC % 53.53%
-0.54%
ETH % 12.51%
-0.71%
코인
33.090
+12
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.341873 | $0.333433 | $0.345727 | $0.334484 | $6,936,096 | $174,450,314 |
| Sep-07 2025 | $0.335806 | $0.329238 | $0.335986 | $0.3339 | $3,926,845 | $171,267,714 |
| Sep-06 2025 | $0.332617 | $0.328965 | $0.335375 | $0.333862 | $4,156,608 | $169,555,339 |
| Sep-05 2025 | $0.33472 | $0.328604 | $0.341614 | $0.328604 | $9,576,702 | $170,538,495 |
| Sep-04 2025 | $0.330817 | $0.327171 | $0.343635 | $0.342534 | $6,710,060 | $168,467,462 |
| Sep-03 2025 | $0.34312 | $0.329225 | $0.343844 | $0.332555 | $6,842,384 | $174,649,315 |
| Sep-02 2025 | $0.333027 | $0.324939 | $0.334621 | $0.324939 | $6,606,089 | $169,434,561 |
| Sep-01 2025 | $0.322505 | $0.320052 | $0.344296 | $0.337261 | $8,272,865 | $163,795,980 |
| Aug-31 2025 | $0.342462 | $0.342462 | $0.349891 | $0.345283 | $4,369,988 | $173,842,689 |
| Aug-30 2025 | $0.344117 | $0.337698 | $0.347916 | $0.341258 | $5,039,716 | $174,602,758 |
| Aug-29 2025 | $0.341592 | $0.335094 | $0.35982 | $0.35982 | $8,099,834 | $173,239,316 |
| Aug-28 2025 | $0.359591 | $0.348611 | $0.360519 | $0.350179 | $7,240,586 | $182,285,537 |
| Aug-27 2025 | $0.350818 | $0.348587 | $0.359272 | $0.354261 | $8,299,880 | $177,735,345 |
| Aug-26 2025 | $0.356942 | $0.337262 | $0.356942 | $0.337262 | $9,434,482 | $180,734,730 |
| Aug-25 2025 | $0.339185 | $0.336558 | $0.382677 | $0.38053 | $13,966,702 | $171,430,337 |