시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
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 1,560 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 |
|---|---|---|---|---|---|---|
| Jul-09 2026 | $0.1378 | $0.1361 | $0.1383 | $0.1365 | $366,127 | $79,787,738 |
| Jul-08 2026 | $0.1362 | $0.1351 | $0.1406 | $0.1401 | $613,824 | $78,861,243 |
| Jul-07 2026 | $0.1401 | $0.1401 | $0.1468 | $0.1459 | $627,419 | $81,119,385 |
| Jul-06 2026 | $0.1459 | $0.1394 | $0.1492 | $0.1481 | $941,271 | $84,477,646 |
| Jul-05 2026 | $0.1485 | $0.1456 | $0.1505 | $0.1498 | $507,154 | $85,983,074 |
| Jul-04 2026 | $0.1499 | $0.1473 | $0.152 | $0.1509 | $518,165 | $86,793,689 |
| Jul-03 2026 | $0.1508 | $0.1471 | $0.152 | $0.1501 | $872,129 | $87,291,988 |
| Jul-02 2026 | $0.1506 | $0.1445 | $0.151 | $0.1452 | $1,311,511 | $87,046,636 |
| Jul-01 2026 | $0.1454 | $0.1444 | $0.1481 | $0.1456 | $994,898 | $84,038,485 |
| Jun-30 2026 | $0.1454 | $0.1443 | $0.1466 | $0.1445 | $1,304,427 | $84,040,779 |
| Jun-29 2026 | $0.1446 | $0.1444 | $0.1497 | $0.1461 | $1,962,500 | $83,578,381 |
| Jun-28 2026 | $0.1463 | $0.1446 | $0.1486 | $0.145 | $919,131 | $84,560,976 |
| Jun-27 2026 | $0.145 | $0.1441 | $0.1467 | $0.1447 | $691,336 | $83,809,580 |
| Jun-26 2026 | $0.1448 | $0.1405 | $0.1465 | $0.1446 | $846,702 | $83,693,981 |
| Jun-25 2026 | $0.1445 | $0.1408 | $0.1519 | $0.1509 | $1,148,450 | $83,537,702 |