CockCardano(COCK)Hoy
$0.002117
CockCardano Historial de precios
(COCK)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.002139 | $0.002250 | $0.002116 | $0.002146 | $2,771.933 |
2025-09-06 | $0.002172 | $0.002281 | $0.002115 | $0.002141 | $5,124.074 |
2025-09-05 | $0.002152 | $0.002337 | $0.002106 | $0.002170 | $6,047.713 |
2025-09-04 | $0.002115 | $0.002190 | $0.002055 | $0.002152 | $3,423.156 |
2025-09-03 | $0.002047 | $0.002274 | $0.002042 | $0.002115 | $8,494.922 |
2025-09-02 | $0.002105 | $0.002300 | $0.002022 | $0.002103 | $6,181.981 |
2025-09-01 | $0.002205 | $0.002419 | $0.002074 | $0.002104 | $8,678.093 |
2025-08-31 | $0.002279 | $0.002559 | $0.002091 | $0.002196 | $10,923.08 |
2025-08-30 | $0.002516 | $0.002470 | $0.002221 | $0.002272 | $9,191.045 |
2025-08-29 | $0.002820 | $0.002910 | $0.002285 | $0.002509 | $9,955.511 |
2025-08-28 | $0.003178 | $0.003183 | $0.002815 | $0.002824 | $1,271.213 |
2025-08-27 | $0.002790 | $0.003181 | $0.002816 | $0.003178 | $1,507.060 |
2025-08-26 | $0.002936 | $0.002971 | $0.002782 | $0.002790 | $2,847.352 |
2025-08-25 | $0.003162 | $0.003459 | $0.002936 | $0.002936 | $1,760.010 |
2025-08-24 | $0.003253 | $0.003396 | $0.003095 | $0.003139 | $2,405.989 |
2025-08-23 | $0.003071 | $0.003525 | $0.003049 | $0.003253 | $16,787.29 |
2025-08-22 | $0.003418 | $0.003469 | $0.003043 | $0.003071 | $75,341.45 |
2025-08-21 | $0.003493 | $0.003681 | $0.003185 | $0.003418 | $138.216K |
2025-08-20 | $0.003451 | $0.003536 | $0.003096 | $0.003493 | $163.498K |
2025-08-19 | $0.003399 | $0.003686 | $0.003233 | $0.003540 | $177.054K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
CockCardano(COCK)
