시가총액 $3.17T
-2.16%
볼륨 24시간 $201.16B
37.65%
BTC % 54.94%
-0.09%
ETH % 11.19%
0%
코인
33.878
+9
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.212736 | $0.211874 | $0.225759 | $0.216204 | $4,552,166 | $116,863,120 |
| Dec-28 2025 | $0.216335 | $0.213553 | $0.218458 | $0.215586 | $3,007,085 | $118,797,414 |
| Dec-27 2025 | $0.213876 | $0.213501 | $0.217994 | $0.21765 | $2,493,456 | $117,403,201 |
| Dec-26 2025 | $0.217463 | $0.214643 | $0.222235 | $0.216261 | $3,695,667 | $119,330,539 |
| Dec-25 2025 | $0.216322 | $0.216192 | $0.225267 | $0.217629 | $5,124,342 | $118,660,939 |
| Dec-24 2025 | $0.217429 | $0.211465 | $0.225969 | $0.223365 | $6,639,410 | $119,224,030 |
| Dec-23 2025 | $0.223455 | $0.205444 | $0.226217 | $0.206203 | $20,876,716 | $122,483,070 |
| Dec-22 2025 | $0.204797 | $0.19917 | $0.204797 | $0.19917 | $6,431,993 | $111,814,120 |
| Dec-21 2025 | $0.198272 | $0.194225 | $0.198272 | $0.197458 | $3,704,238 | $108,215,200 |
| Dec-20 2025 | $0.198054 | $0.195332 | $0.20087 | $0.196034 | $3,003,832 | $108,060,740 |
| Dec-19 2025 | $0.196362 | $0.186578 | $0.197205 | $0.18959 | $5,264,057 | $107,102,047 |
| Dec-18 2025 | $0.191335 | $0.178212 | $0.192769 | $0.179221 | $6,856,294 | $104,325,698 |
| Dec-17 2025 | $0.180198 | $0.178273 | $0.191674 | $0.190621 | $4,118,666 | $98,250,443 |
| Dec-16 2025 | $0.190965 | $0.186223 | $0.190965 | $0.188326 | $3,823,271 | $103,910,951 |
| Dec-15 2025 | $0.188537 | $0.185874 | $0.203832 | $0.195554 | $7,200,760 | $102,584,369 |