시가총액 $3.26T
0.02%
볼륨 24시간 $147.65B
-72.38%
BTC % 54.6%
-0.23%
ETH % 11.24%
0.62%
코인
33.767
+1
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.190956 | $0.18632 | $0.191232 | $0.18632 | $3,268,342 | $101,818,893 |
| Dec-05 2025 | $0.185778 | $0.181881 | $0.195647 | $0.193409 | $5,567,269 | $99,060,617 |
| Dec-04 2025 | $0.193051 | $0.191762 | $0.204273 | $0.201328 | $7,570,823 | $102,941,270 |
| Dec-03 2025 | $0.202124 | $0.19292 | $0.203911 | $0.19292 | $6,700,364 | $107,504,567 |
| Dec-02 2025 | $0.191769 | $0.179763 | $0.195735 | $0.180553 | $3,980,211 | $101,910,649 |
| Dec-01 2025 | $0.180381 | $0.177287 | $0.187481 | $0.187481 | $5,585,020 | $95,795,052 |
| Nov-30 2025 | $0.1937 | $0.193598 | $0.195975 | $0.195189 | $4,930,559 | $102,798,278 |
| Nov-29 2025 | $0.194053 | $0.193798 | $0.197136 | $0.196929 | $2,775,946 | $102,918,771 |
| Nov-28 2025 | $0.197172 | $0.194453 | $0.200086 | $0.194957 | $6,443,465 | $104,501,440 |
| Nov-27 2025 | $0.194413 | $0.183442 | $0.197775 | $0.183442 | $15,546,608 | $102,987,054 |
| Nov-26 2025 | $0.183004 | $0.17622 | $0.183392 | $0.178999 | $3,556,052 | $96,899,947 |
| Nov-25 2025 | $0.179618 | $0.172722 | $0.179803 | $0.17954 | $5,512,263 | $94,875,677 |
| Nov-24 2025 | $0.17894 | $0.163127 | $0.179352 | $0.163192 | $7,696,089 | $94,482,349 |
| Nov-23 2025 | $0.165438 | $0.163687 | $0.168035 | $0.163687 | $4,671,966 | $87,322,810 |
| Nov-22 2025 | $0.164888 | $0.161044 | $0.16881 | $0.16881 | $4,907,947 | $87,003,165 |