시가총액 $2.63T
6.38%
볼륨 24시간 $234.11B
14.95%
BTC % 52.97%
-1.43%
ETH % 9.5%
-1.68%
코인
34.297
+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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.207322 | $0.20503 | $0.219482 | $0.214593 | $4,359,589 | $116,352,544 |
| Feb-28 2026 | $0.214488 | $0.201374 | $0.215603 | $0.212908 | $4,050,589 | $120,402,659 |
| Feb-27 2026 | $0.212987 | $0.206627 | $0.218857 | $0.218857 | $6,151,783 | $119,588,052 |
| Feb-26 2026 | $0.218868 | $0.21602 | $0.231387 | $0.217637 | $11,613,556 | $122,786,423 |
| Feb-25 2026 | $0.217427 | $0.212075 | $0.227182 | $0.213397 | $5,915,431 | $121,978,073 |
| Feb-24 2026 | $0.213365 | $0.213311 | $0.228812 | $0.221825 | $8,717,769 | $119,588,498 |
| Feb-23 2026 | $0.221996 | $0.204068 | $0.229772 | $0.223564 | $19,438,007 | $124,458,337 |
| Feb-22 2026 | $0.224134 | $0.207706 | $0.249465 | $0.209603 | $38,830,346 | $125,692,715 |
| Feb-21 2026 | $0.209682 | $0.206269 | $0.211689 | $0.210544 | $4,003,842 | $117,623,443 |
| Feb-20 2026 | $0.210196 | $0.195624 | $0.211193 | $0.199165 | $5,939,842 | $117,948,538 |
| Feb-19 2026 | $0.199224 | $0.184109 | $0.199224 | $0.195016 | $5,482,367 | $111,899,184 |
| Feb-18 2026 | $0.195234 | $0.19377 | $0.218745 | $0.215483 | $6,165,049 | $109,847,428 |
| Feb-17 2026 | $0.215356 | $0.208068 | $0.223658 | $0.209417 | $9,852,272 | $121,113,076 |
| Feb-16 2026 | $0.209416 | $0.200399 | $0.218204 | $0.206456 | $13,008,424 | $117,914,506 |
| Feb-15 2026 | $0.206929 | $0.203128 | $0.224552 | $0.224552 | $15,551,798 | $116,682,303 |