Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Cook Token | COOKUSD | 암호화폐 | 491,977 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.00004 | 18.76% | 0.000255 | 0.000219 | 0.000255 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.000238 | 0.036313 | 0.000215 | 0.000215 | 0.000033 - 0.044811 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GATE | 06:24:04 | 80,782.26 | 0.000248 | USD |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 15,228.26 | 42,867,823.61 | COOK | |||
COOKUSD Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.000238 | 0.035291 | 0.0002 | 17,928,837.80 | 0.000017 | 7.29% |
| 1개월 | 0.000306 | 0.038082 | 0.0002 | 21,728,162.83 | -0.00005 | -16.41% |
| 3개월 | 0.000301 | 0.044811 | 0.0002 | 28,970,848.06 | -0.000046 | -15.17% |
| 6개월 | 0.000185 | 0.044811 | 0.00008 | 40,804,968.50 | 0.00007 | 37.91% |
| 1년 | 0.000254 | 0.044811 | 0.000033 | 76,409,619.56 | 0.00000151 | 0.59% |
| 3년 | 0.030546 | 0.045072 | 0.000033 | 29,647,890.97 | -0.03029 | -99.16% |
| 5년 | 0.056482 | 0.063901 | 0.000033 | 29,471,981.99 | -0.056227 | -99.55% |
COOKUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 5월(5) 2024 | 0.000215 | -0.00000400 | -1.83% | 0.000219 | 0.000247 | 0.000215 | 22,651,899.00 |
| 19 5월(5) 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000216 | 0.00022 | 0.000216 | 10,154,614.00 |
| 18 5월(5) 2024 | 0.000216 | 0.00001 | 4.85% | 0.000206 | 0.000249 | 0.000205 | 11,382,537.00 |
| 17 5월(5) 2024 | 0.000206 | -0.00000700 | -3.29% | 0.000213 | 0.000242 | 0.000205 | 10,931,436.00 |
| 16 5월(5) 2024 | 0.000213 | 0.000011 | 5.45% | 0.000202 | 0.000239 | 0.0002 | 22,931,801.00 |
| 15 5월(5) 2024 | 0.000202 | -0.000034 | -14.41% | 0.000236 | 0.000237 | 0.0002 | 13,347,265.00 |
| 14 5월(5) 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000238 | 0.035291 | 0.000207 | 34,102,308.00 |
| 13 5월(5) 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000233 | 0.000236 | 0.000232 | 16,571,400.00 |
| 12 5월(5) 2024 | 0.000233 | -0.00000007 | -0.03% | 0.000233 | 0.000235 | 0.000231 | 36,215,746.00 |
| 11 5월(5) 2024 | 0.000233 | -0.00001 | -4.12% | 0.000242 | 0.000244 | 0.00023 | 30,132,681.00 |
| 10 5월(5) 2024 | 0.000243 | 0.00000500 | 2.10% | 0.000238 | 0.000245 | 0.00021 | 14,382,240.00 |
| 09 5월(5) 2024 | 0.000238 | -0.00000400 | -1.66% | 0.000241 | 0.000243 | 0.000209 | 17,533,090.00 |
| 08 5월(5) 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.00025 | 0.000241 | 4,708,781.00 |
| 07 5월(5) 2024 | 0.000245 | -0.00000500 | -1.99% | 0.000306 | 0.037748 | 0.000244 | 46,406,412.00 |
| 06 5월(5) 2024 | 0.000251 | 0.00000100 | 0.40% | 0.000249 | 0.000254 | 0.000246 | 29,878,246.00 |
| 05 5월(5) 2024 | 0.000249 | 0.00000092 | 0.37% | 0.000248 | 0.000253 | 0.000248 | 5,941,186.00 |
| 04 5월(5) 2024 | 0.000248 | 0.00000900 | 3.76% | 0.000239 | 0.00025 | 0.000237 | 5,552,602.00 |
| 03 5월(5) 2024 | 0.000239 | 0.00000080 | 0.34% | 0.000238 | 0.000241 | 0.000232 | 5,778,740.00 |
| 02 5월(5) 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000241 | 0.000271 | 0.000229 | 15,280,463.00 |
| 01 5월(5) 2024 | 0.000242 | -0.000015 | -5.83% | 0.000257 | 0.000291 | 0.000233 | 21,083,859.00 |
| 30 4월(4) 2024 | 0.000257 | -0.000037 | -12.59% | 0.000306 | 0.03762 | 0.000253 | 56,635,606.00 |
| 29 4월(4) 2024 | 0.000294 | 0.000034 | 13.06% | 0.00026 | 0.000301 | 0.00026 | 22,487,067.00 |
| 28 4월(4) 2024 | 0.00026 | 0.00001 | 4.00% | 0.000251 | 0.000261 | 0.000218 | 19,342,035.00 |
| 27 4월(4) 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000252 | 0.000253 | 0.000218 | 25,048,269.00 |
| 26 4월(4) 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000251 | 0.000255 | 0.000246 | 20,662,167.00 |
| 25 4월(4) 2024 | 0.000251 | -0.00000700 | -2.72% | 0.000258 | 0.000282 | 0.000248 | 16,395,749.00 |
| 24 4월(4) 2024 | 0.000258 | -0.000031 | -10.76% | 0.000288 | 0.000294 | 0.000256 | 19,608,728.00 |
| 23 4월(4) 2024 | 0.000288 | 0.00000500 | 1.76% | 0.000306 | 0.038082 | 0.000285 | 53,241,615.00 |
| 22 4월(4) 2024 | 0.000283 | -0.000032 | -10.15% | 0.000315 | 0.00032 | 0.000281 | 26,444,883.00 |
| 21 4월(4) 2024 | 0.000315 | 0.00000800 | 2.61% | 0.000306 | 0.000317 | 0.000279 | 23,419,513.00 |
