Cap Mercado $2.62T
2.57%
Volume 24h $255.05B
45.96%
BTC % 54.2%
0.57%
ETH % 9.94%
1.1%
Moedas
34.366
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de CoW Protocol (COW), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-22 2026 | $0.212837 | $0.212234 | $0.221093 | $0.220788 | $3,532,407 | $119,023,905 |
| Mar-21 2026 | $0.220243 | $0.220243 | $0.232169 | $0.230795 | $2,987,651 | $123,212,337 |
| Mar-20 2026 | $0.230783 | $0.228605 | $0.234472 | $0.230569 | $2,836,612 | $129,156,939 |
| Mar-19 2026 | $0.23056 | $0.227185 | $0.238397 | $0.237993 | $3,142,052 | $129,079,304 |
| Mar-18 2026 | $0.237991 | $0.233176 | $0.248959 | $0.24212 | $4,644,357 | $133,293,693 |
| Mar-17 2026 | $0.241961 | $0.241484 | $0.249739 | $0.2489 | $5,178,061 | $135,407,031 |
| Mar-16 2026 | $0.249158 | $0.234606 | $0.250727 | $0.235691 | $5,428,710 | $139,507,986 |
| Mar-15 2026 | $0.235402 | $0.228048 | $0.236691 | $0.229365 | $3,244,367 | $131,874,518 |
| Mar-14 2026 | $0.229223 | $0.227454 | $0.2352 | $0.233565 | $2,868,004 | $128,478,374 |
| Mar-13 2026 | $0.233592 | $0.233592 | $0.243877 | $0.240126 | $9,987,259 | $130,993,487 |
| Mar-12 2026 | $0.238012 | $0.233593 | $0.242321 | $0.238192 | $5,426,630 | $133,538,178 |
| Mar-11 2026 | $0.23805 | $0.230485 | $0.244763 | $0.236497 | $4,191,911 | $133,630,746 |
| Mar-10 2026 | $0.236444 | $0.233301 | $0.240826 | $0.236441 | $4,370,425 | $132,589,141 |
| Mar-09 2026 | $0.235612 | $0.213835 | $0.240238 | $0.215074 | $9,746,659 | $132,162,698 |
| Mar-08 2026 | $0.215277 | $0.211529 | $0.232632 | $0.230442 | $7,955,664 | $120,795,624 |