시가총액 $2.60T
-3.26%
볼륨 24시간 $151.62B
3.59%
BTC % 54.49%
-0.47%
ETH % 10.17%
-1.77%
코인
34.482
거래소
885
마지막 업데이트
52 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.226213 | $0.218391 | $0.231009 | $0.218756 | $12,665,016 | $125,146,355 |
| Apr-10 2026 | $0.218642 | $0.213234 | $0.220813 | $0.215396 | $4,773,082 | $120,972,454 |
| Apr-09 2026 | $0.215174 | $0.211609 | $0.217569 | $0.214173 | $2,891,829 | $119,068,193 |
| Apr-08 2026 | $0.214123 | $0.213537 | $0.224017 | $0.218027 | $5,791,039 | $118,412,161 |
| Apr-07 2026 | $0.217599 | $0.204438 | $0.218218 | $0.209905 | $4,340,459 | $121,422,768 |
| Apr-06 2026 | $0.210012 | $0.204909 | $0.225632 | $0.204909 | $21,552,232 | $117,201,739 |
| Apr-05 2026 | $0.204501 | $0.196829 | $0.204501 | $0.204134 | $3,157,544 | $114,173,713 |
| Apr-04 2026 | $0.204078 | $0.201332 | $0.204935 | $0.202935 | $2,934,370 | $114,007,326 |
| Apr-03 2026 | $0.20266 | $0.198568 | $0.204715 | $0.200944 | $3,367,801 | $113,262,429 |
| Apr-02 2026 | $0.200726 | $0.195997 | $0.209913 | $0.208922 | $3,993,040 | $112,229,243 |
| Apr-01 2026 | $0.208661 | $0.203909 | $0.209473 | $0.205916 | $3,730,008 | $116,715,416 |
| Mar-31 2026 | $0.206009 | $0.196113 | $0.206295 | $0.196427 | $7,339,589 | $115,194,192 |
| Mar-30 2026 | $0.196391 | $0.19559 | $0.201041 | $0.195973 | $2,539,153 | $109,888,004 |
| Mar-29 2026 | $0.195945 | $0.194175 | $0.200657 | $0.19676 | $3,177,246 | $109,638,291 |
| Mar-28 2026 | $0.19678 | $0.191928 | $0.202843 | $0.195179 | $3,931,575 | $110,105,560 |