시가총액 $2.15T
-2.77%
볼륨 24시간 $75.52B
-13.08%
BTC % 58.2127%
-0.18%
ETH % 9.48793%
-0.39%
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 1,539 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 |
|---|---|---|---|---|---|---|
| Jun-18 2026 | $0.158 | $0.1547 | $0.1652 | $0.1607 | $1,105,237 | $91,358,892 |
| Jun-17 2026 | $0.1603 | $0.1591 | $0.1643 | $0.1604 | $892,426 | $92,675,456 |
| Jun-16 2026 | $0.1605 | $0.1566 | $0.1641 | $0.1593 | $951,732 | $92,868,802 |
| Jun-15 2026 | $0.1586 | $0.1561 | $0.1661 | $0.1577 | $1,063,334 | $91,847,261 |
| Jun-14 2026 | $0.1572 | $0.1481 | $0.1574 | $0.1492 | $1,274,869 | $91,113,490 |
| Jun-13 2026 | $0.1489 | $0.1424 | $0.1496 | $0.1424 | $781,318 | $86,378,213 |
| Jun-12 2026 | $0.1417 | $0.1404 | $0.1452 | $0.1423 | $548,312 | $82,274,713 |
| Jun-11 2026 | $0.1429 | $0.1354 | $0.144 | $0.1354 | $1,011,110 | $83,052,461 |
| Jun-10 2026 | $0.1352 | $0.1336 | $0.1412 | $0.1394 | $983,320 | $78,197,324 |
| Jun-09 2026 | $0.1392 | $0.1367 | $0.1421 | $0.1405 | $832,386 | $80,541,328 |
| Jun-08 2026 | $0.1407 | $0.1371 | $0.143 | $0.1402 | $654,859 | $81,440,139 |
| Jun-07 2026 | $0.1403 | $0.1322 | $0.1422 | $0.1322 | $970,464 | $81,239,094 |
| Jun-06 2026 | $0.1323 | $0.126099 | $0.135 | $0.1341 | $792,493 | $76,635,815 |
| Jun-05 2026 | $0.1327 | $0.127099 | $0.1399 | $0.1394 | $2,336,350 | $76,897,561 |
| Jun-04 2026 | $0.1389 | $0.138 | $0.1509 | $0.1502 | $2,010,927 | $80,505,265 |