CoW Protocol(COW)Heute
$0.3605
vor 1 Jahren
$0.214971
vor 2 Jahren
$0.060969
vor 3 Jahren
$0.102737
CoW Protocol Preisverlauf
(COW)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.353814 | $0.3786 | $0.3553 | $0.367902 | $15.448M |
2025-09-12 | $0.352208 | $0.3663 | $0.3506 | $0.353921 | $12.280M |
2025-09-11 | $0.356083 | $0.3654 | $0.3457 | $0.351629 | $17.978M |
2025-09-10 | $0.340814 | $0.3575 | $0.3382 | $0.356420 | $14.900M |
2025-09-09 | $0.344705 | $0.3555 | $0.3372 | $0.341302 | $15.895M |
2025-09-08 | $0.334027 | $0.347 | $0.329 | $0.344708 | $10.344M |
2025-09-07 | $0.329246 | $0.3368 | $0.3279 | $0.334161 | $6.989M |
2025-09-06 | $0.331532 | $0.3368 | $0.328 | $0.329249 | $8.136M |
2025-09-05 | $0.328288 | $0.3429 | $0.3243 | $0.330078 | $13.567M |
2025-09-04 | $0.341345 | $0.3446 | $0.3257 | $0.328138 | $9.757M |
2025-09-03 | $0.327955 | $0.3434 | $0.3265 | $0.342084 | $10.962M |
2025-09-02 | $0.328216 | $0.3363 | $0.3172 | $0.3282 | $296.885K |
2025-09-01 | $0.345485 | $0.3478 | $0.3268 | $0.327920 | $11.543M |
2025-08-31 | $0.345983 | $0.3514 | $0.3408 | $0.345572 | $8.392M |
2025-08-30 | $0.339607 | $0.3491 | $0.3329 | $0.345772 | $10.261M |
2025-08-29 | $0.355731 | $0.3621 | $0.3347 | $0.338570 | $11.630M |
2025-08-28 | $0.357141 | $0.3626 | $0.3441 | $0.356071 | $12.704M |
2025-08-27 | $0.351734 | $0.3606 | $0.3511 | $0.357590 | $10.857M |
2025-08-26 | $0.359102 | $0.3583 | $0.3342 | $0.351721 | $16.831M |
2025-08-25 | $0.382040 | $0.4004 | $0.3551 | $0.3569 | $553.873K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
CoW Protocol(COW)
