Cap Mercado $2.15T
0.53%
Volume 24h $61.61B
-22.92%
BTC % 58.4929%
0.18%
ETH % 9.39547%
0.63%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de CoW Protocol (COW), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de CoW Protocol (COW) em Dólar USD. Esta tabela mostra 1,544 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $0.1533 | $0.1503 | $0.1585 | $0.1575 | $661,829 | $88,568,747 |
| Jun-22 2026 | $0.157 | $0.1558 | $0.1649 | $0.1579 | $1,411,367 | $90,724,962 |
| Jun-21 2026 | $0.1579 | $0.1575 | $0.1675 | $0.1581 | $1,387,278 | $91,263,511 |
| Jun-20 2026 | $0.1581 | $0.1559 | $0.1598 | $0.1559 | $981,992 | $91,397,942 |
| Jun-19 2026 | $0.1553 | $0.1539 | $0.159 | $0.159 | $490,620 | $89,773,272 |
| 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 |