시가총액 $2.55T
-1.8%
볼륨 24시간 $209.61B
-9.19%
BTC % 54.56%
0.03%
ETH % 9.77%
-1.33%
코인
34.203
+1
거래소
885
마지막 업데이트
21 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 |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.17004 | $0.165561 | $0.171664 | $0.171664 | $4,443,117 | $95,652,454 |
| Feb-07 2026 | $0.171642 | $0.156114 | $0.175956 | $0.157661 | $15,000,646 | $96,646,240 |
| Feb-06 2026 | $0.158494 | $0.136807 | $0.158494 | $0.136807 | $5,765,014 | $89,327,359 |
| Feb-05 2026 | $0.143518 | $0.139996 | $0.161092 | $0.159197 | $6,264,696 | $80,970,435 |
| Feb-04 2026 | $0.158527 | $0.156557 | $0.168845 | $0.163799 | $4,319,521 | $89,405,489 |
| Feb-03 2026 | $0.164567 | $0.159186 | $0.168624 | $0.166018 | $4,003,982 | $92,123,283 |
| Feb-02 2026 | $0.166263 | $0.155168 | $0.166476 | $0.160342 | $4,658,064 | $93,048,990 |
| Feb-01 2026 | $0.157857 | $0.157857 | $0.166479 | $0.162319 | $3,915,914 | $88,324,883 |
| Jan-31 2026 | $0.1586 | $0.155394 | $0.179851 | $0.175986 | $7,033,289 | $88,721,533 |
| Jan-30 2026 | $0.174515 | $0.173009 | $0.17772 | $0.177679 | $3,773,325 | $97,605,523 |
| Jan-29 2026 | $0.177338 | $0.173463 | $0.194477 | $0.194477 | $7,474,770 | $99,165,912 |
| Jan-28 2026 | $0.194877 | $0.193772 | $0.20177 | $0.20177 | $3,502,837 | $108,955,649 |
| Jan-27 2026 | $0.201729 | $0.197183 | $0.203127 | $0.203127 | $4,217,747 | $112,457,414 |
| Jan-26 2026 | $0.203657 | $0.195514 | $0.205608 | $0.195514 | $4,488,571 | $113,480,864 |
| Jan-25 2026 | $0.195572 | $0.194556 | $0.215025 | $0.212975 | $5,131,419 | $108,923,426 |