시가총액 $4.48T
1.2%
볼륨 24시간 $432.60B
5.78%
BTC % 54.27%
0.35%
ETH % 12.11%
-0.57%
코인
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.274897 | $0.266646 | $0.27852 | $0.275469 | $9,918,242 | $143,218,739 |
| Oct-01 2025 | $0.273595 | $0.255578 | $0.276693 | $0.262105 | $20,951,537 | $142,451,868 |
| Sep-30 2025 | $0.26073 | $0.251993 | $0.322487 | $0.322487 | $71,688,431 | $135,688,551 |
| Sep-29 2025 | $0.326499 | $0.297342 | $0.355267 | $0.297342 | $237,569,725 | $169,590,536 |
| Sep-28 2025 | $0.29366 | $0.276974 | $0.297427 | $0.276974 | $60,232,723 | $152,453,356 |
| Sep-27 2025 | $0.271737 | $0.268534 | $0.27577 | $0.27577 | $3,737,737 | $141,002,133 |
| Sep-26 2025 | $0.27383 | $0.261868 | $0.27559 | $0.264004 | $5,802,056 | $142,017,926 |
| Sep-25 2025 | $0.265885 | $0.261197 | $0.283034 | $0.283034 | $10,583,527 | $137,975,827 |
| Sep-24 2025 | $0.282428 | $0.278907 | $0.289232 | $0.284646 | $6,517,527 | $146,480,524 |
| Sep-23 2025 | $0.285365 | $0.27989 | $0.288833 | $0.288103 | $6,917,365 | $147,932,434 |
| Sep-22 2025 | $0.287468 | $0.280728 | $0.322807 | $0.322807 | $14,653,808 | $148,761,769 |
| Sep-21 2025 | $0.322803 | $0.322803 | $0.340333 | $0.337054 | $7,356,839 | $166,961,016 |
| Sep-20 2025 | $0.338379 | $0.332275 | $0.340865 | $0.332275 | $6,781,016 | $174,935,065 |
| Sep-19 2025 | $0.334053 | $0.33301 | $0.355221 | $0.346228 | $12,675,549 | $172,612,044 |
| Sep-18 2025 | $0.343596 | $0.341509 | $0.347472 | $0.344326 | $6,223,462 | $176,328,148 |