시가총액 $2.57T
-0.48%
볼륨 24시간 $67.53B
8.66%
BTC % 59.9745%
-0.19%
ETH % 9.86844%
0.08%
코인
34.665
거래소
204
실시간
CoW Protocol (COW) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
CoW Protocol (COW) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,515 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.1642 | $0.1616 | $0.1665 | $0.1625 | $492,726 | $95,075,543 |
| May-24 2026 | $0.1624 | $0.1598 | $0.1679 | $0.1662 | $717,782 | $94,041,200 |
| May-23 2026 | $0.1665 | $0.1584 | $0.1685 | $0.1627 | $663,569 | $96,423,391 |
| May-22 2026 | $0.164264 | $0.164264 | $0.171126 | $0.17106 | $3,634,647 | $95,152,645 |
| May-21 2026 | $0.17181 | $0.167606 | $0.17181 | $0.168981 | $2,898,932 | $99,531,405 |
| May-20 2026 | $0.168879 | $0.163271 | $0.169706 | $0.165491 | $3,504,600 | $97,833,442 |
| May-19 2026 | $0.165287 | $0.162862 | $0.16563 | $0.165083 | $2,941,221 | $95,702,072 |
| May-18 2026 | $0.164252 | $0.161661 | $0.167064 | $0.165544 | $3,758,197 | $91,037,228 |
| May-17 2026 | $0.170441 | $0.168942 | $0.172386 | $0.172017 | $3,030,905 | $94,531,987 |
| May-16 2026 | $0.171555 | $0.170311 | $0.178985 | $0.177735 | $3,143,243 | $95,171,434 |
| May-15 2026 | $0.1774 | $0.175392 | $0.18739 | $0.18739 | $3,759,172 | $98,458,071 |
| May-14 2026 | $0.187867 | $0.183485 | $0.189514 | $0.185698 | $3,552,953 | $104,312,937 |
| May-13 2026 | $0.186117 | $0.183782 | $0.194602 | $0.188594 | $4,162,723 | $103,386,329 |
| May-12 2026 | $0.18954 | $0.185621 | $0.194617 | $0.194617 | $3,622,109 | $105,237,824 |
| May-11 2026 | $0.19472 | $0.186413 | $0.194925 | $0.191492 | $4,394,163 | $108,160,654 |