시가총액 $3.47T
-4.93%
볼륨 24시간 $486.20B
26.55%
BTC % 54.76%
-0.89%
ETH % 11.08%
0.09%
코인
33.667
+8
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.20544 | $0.196954 | $0.209275 | $0.204498 | $11,164,723 | $107,910,751 |
| Nov-12 2025 | $0.204064 | $0.204064 | $0.219691 | $0.209497 | $6,473,246 | $106,997,025 |
| Nov-11 2025 | $0.209782 | $0.207559 | $0.230513 | $0.227879 | $15,758,447 | $109,748,463 |
| Nov-10 2025 | $0.234772 | $0.212433 | $0.234772 | $0.214481 | $10,597,379 | $122,730,968 |
| Nov-09 2025 | $0.215433 | $0.202976 | $0.216833 | $0.209878 | $4,207,736 | $112,570,535 |
| Nov-08 2025 | $0.210061 | $0.206205 | $0.216847 | $0.216847 | $5,745,595 | $109,713,656 |
| Nov-07 2025 | $0.217801 | $0.193264 | $0.218959 | $0.194767 | $8,944,538 | $113,704,006 |
| Nov-06 2025 | $0.194767 | $0.194001 | $0.201229 | $0.199895 | $5,718,081 | $101,633,623 |
| Nov-05 2025 | $0.200664 | $0.188226 | $0.202697 | $0.191529 | $8,290,623 | $104,660,499 |
| Nov-04 2025 | $0.192508 | $0.186797 | $0.198998 | $0.19534 | $15,743,150 | $100,192,772 |
| Nov-03 2025 | $0.193883 | $0.189585 | $0.218307 | $0.218307 | $8,395,040 | $100,857,819 |
| Nov-02 2025 | $0.21631 | $0.212874 | $0.22317 | $0.222093 | $4,472,735 | $113,443,624 |
| Nov-01 2025 | $0.222155 | $0.216617 | $0.222417 | $0.216617 | $3,390,868 | $116,456,941 |
| Oct-31 2025 | $0.216748 | $0.214427 | $0.220839 | $0.216828 | $4,332,926 | $113,571,898 |
| Oct-30 2025 | $0.214534 | $0.207971 | $0.226963 | $0.223479 | $7,599,662 | $112,320,616 |