CoW Protocol(COW)今日
$0.3272
1年前
$0.193399
2年前
$0.061133
3年前
$0.105529
CoW Protocol 価格履歴
(COW)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.394689 | $0.3993 | $0.3759 | $0.381704 | $13.264M |
2025-08-23 | $0.377085 | $0.4057 | $0.3809 | $0.394735 | $25.410M |
2025-08-22 | $0.355875 | $0.3835 | $0.3429 | $0.376132 | $17.981M |
2025-08-21 | $0.360978 | $0.372 | $0.3541 | $0.354881 | $13.611M |
2025-08-20 | $0.361232 | $0.3659 | $0.3451 | $0.360931 | $15.905M |
2025-08-19 | $0.372627 | $0.3809 | $0.3532 | $0.360699 | $13.949M |
2025-08-18 | $0.395279 | $0.3938 | $0.3619 | $0.372854 | $16.999M |
2025-08-17 | $0.383963 | $0.3979 | $0.3806 | $0.395612 | $9.406M |
2025-08-16 | $0.370428 | $0.3876 | $0.3683 | $0.383802 | $12.433M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
CoW Protocol(COW)
