시가총액 $4.10T
-1.7%
볼륨 24시간 $377.46B
8.96%
BTC % 55.16%
0.14%
ETH % 12.33%
-0.48%
코인
32.815
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.351921 | $0.350558 | $0.376634 | $0.37343 | $10,124,748 | $177,142,802 |
| Aug-18 2025 | $0.375886 | $0.364634 | $0.387598 | $0.387598 | $12,573,569 | $189,128,246 |
| Aug-17 2025 | $0.39204 | $0.385589 | $0.397453 | $0.386345 | $6,817,248 | $197,175,154 |
| Aug-16 2025 | $0.387769 | $0.379989 | $0.387769 | $0.380798 | $6,410,188 | $194,946,945 |
| Aug-15 2025 | $0.382018 | $0.36666 | $0.392977 | $0.385726 | $14,706,844 | $191,976,952 |
| Aug-14 2025 | $0.384268 | $0.379313 | $0.424251 | $0.421768 | $25,486,687 | $193,029,281 |
| Aug-13 2025 | $0.425163 | $0.420169 | $0.4332 | $0.430059 | $22,921,502 | $213,483,377 |
| Aug-12 2025 | $0.428458 | $0.402115 | $0.433593 | $0.404522 | $25,945,620 | $214,711,149 |
| Aug-11 2025 | $0.404606 | $0.400911 | $0.438266 | $0.426673 | $26,778,095 | $202,664,705 |
| Aug-10 2025 | $0.428797 | $0.422584 | $0.460028 | $0.459285 | $60,402,500 | $214,680,983 |
| Aug-09 2025 | $0.453456 | $0.377205 | $0.500932 | $0.377205 | $223,305,238 | $226,920,760 |
| Aug-08 2025 | $0.378177 | $0.368401 | $0.379778 | $0.372911 | $8,837,772 | $188,690,589 |
| Aug-07 2025 | $0.371727 | $0.34955 | $0.371727 | $0.350086 | $9,329,739 | $185,369,621 |
| Aug-06 2025 | $0.350115 | $0.339767 | $0.355904 | $0.345198 | $7,974,439 | $174,534,205 |
| Aug-05 2025 | $0.34047 | $0.34047 | $0.368 | $0.368 | $6,977,801 | $169,664,683 |