| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2024 | $0.4387 | $0.8934 | |
| 2025 | $0.8927 | $0.3768 | 136.93% |
Publicidade
CoW Protocol (COW) Histórico de Preços
Preço histórico do CoW Protocol, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2024.
| Primeiro preço | 2024 fevereiro ($0.4511) |
|---|---|
| Preço mais baixo | 2024 agosto ($0.1687) |
| Máxima Histórica | 2024 Dezembro ($1.13) |
CoW Protocol Gráfico histórico
CoW Protocol Histórico anual desde 2024
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.3264 | $1.21 | $0.1552 | $0.8934 | $28.5 M | $15 M | $354.3 M | 48.6 M | 120% |
| 2025 | $0.4116 | $1.04 | $0.1923 | $0.3768 | $128.3 M | $27.9 M | $678.9 M | 317.2 M | 93% |
CoW Protocol Rendimento Anual
CoW Protocol Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 4.38% O:$0.44 C:$0.46 | -36.78% O:$0.46 C:$0.29 | -18.49% O:$0.29 C:$0.24 | 27.70% O:$0.24 C:$0.30 | -19.55% O:$0.30 C:$0.24 | -1.18% O:$0.24 C:$0.24 | -16.38% O:$0.24 C:$0.20 | 40.34% O:$0.20 C:$0.28 | 1.88% O:$0.28 C:$0.28 | 49.74% O:$0.28 C:$0.43 | 109.95% O:$0.43 C:$0.89 | |
| 2025 | -35.30% O:$0.89 C:$0.58 | -39.22% O:$0.58 C:$0.35 | -22.37% O:$0.35 C:$0.27 | 7.34% O:$0.27 C:$0.29 | 29.05% O:$0.29 C:$0.38 |
COW OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(COW) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.4617 | $0.4680 | $0.3768 | $0.3768 | $21.1 M | 50,598,938 | $123.2 M |
| 05/29/2025 | $0.4317 | $0.4849 | $0.4313 | $0.4590 | $33.6 M | 72,383,848 | $137.3 M |
| 05/28/2025 | $0.4472 | $0.4578 | $0.4224 | $0.4319 | $14.4 M | 32,962,821 | $129.5 M |
| 05/27/2025 | $0.3973 | $0.4486 | $0.3896 | $0.4484 | $23.1 M | 54,884,061 | $124.5 M |
| 05/26/2025 | $0.4036 | $0.4256 | $0.3949 | $0.3976 | $11.7 M | 28,701,615 | $120.2 M |
| 05/25/2025 | $0.4181 | $0.4201 | $0.3816 | $0.4033 | $17 M | 43,232,095 | $116.3 M |
| 05/24/2025 | $0.4087 | $0.4280 | $0.4056 | $0.4176 | $10.4 M | 24,978,270 | $122.6 M |
| 05/23/2025 | $0.4547 | $0.4645 | $0.4067 | $0.4083 | $17.5 M | 39,907,507 | $129.8 M |
| 05/22/2025 | $0.4612 | $0.4720 | $0.4497 | $0.4549 | $29.6 M | 64,354,374 | $135.9 M |
| 05/21/2025 | $0.3997 | $0.4922 | $0.3855 | $0.4695 | $76.9 M | 178,227,625 | $127.6 M |
| 05/20/2025 | $0.3558 | $0.4241 | $0.3528 | $0.4012 | $67.2 M | 172,182,257 | $115.3 M |
| 05/19/2025 | $0.3694 | $0.3703 | $0.3372 | $0.3560 | $6.7 M | 19,047,750 | $103.3 M |
| 05/18/2025 | $0.3478 | $0.3791 | $0.3462 | $0.3694 | $6.9 M | 19,114,910 | $106.8 M |
| 05/17/2025 | $0.3677 | $0.3677 | $0.3445 | $0.3480 | $5.3 M | 15,143,472 | $104.3 M |
| 05/16/2025 | $0.3741 | $0.3867 | $0.3647 | $0.3677 | $4.6 M | 12,134,924 | $111.7 M |
| 05/15/2025 | $0.3973 | $0.4020 | $0.3653 | $0.3741 | $8.9 M | 23,400,581 | $112.8 M |
| 05/14/2025 | $0.4316 | $0.4386 | $0.3953 | $0.3967 | $11.8 M | 28,663,420 | $121.6 M |
| 05/13/2025 | $0.3939 | $0.4352 | $0.3665 | $0.4343 | $15.4 M | 39,243,334 | $115.9 M |
| 05/12/2025 | $0.3773 | $0.4001 | $0.3689 | $0.3936 | $12.1 M | 31,257,403 | $114.7 M |
| 05/11/2025 | $0.4038 | $0.4038 | $0.3716 | $0.3771 | $12.5 M | 32,821,096 | $112.6 M |
| 05/10/2025 | $0.3657 | $0.3985 | $0.3562 | $0.3972 | $14.8 M | 40,072,980 | $109.1 M |
| 05/09/2025 | $0.3239 | $0.3809 | $0.3230 | $0.3661 | $33.2 M | 93,854,259 | $104.7 M |
| 05/08/2025 | $0.2803 | $0.3275 | $0.2803 | $0.3236 | $8.2 M | 27,257,502 | $88.9 M |
| 05/07/2025 | $0.2742 | $0.2889 | $0.2731 | $0.2800 | $11.3 M | 40,329,012 | $83 M |
| 05/06/2025 | $0.2783 | $0.2827 | $0.2636 | $0.2748 | $5.3 M | 19,252,575 | $80.7 M |
| 05/05/2025 | $0.2798 | $0.2858 | $0.2739 | $0.2784 | $3.4 M | 12,305,292 | $82.8 M |
| 05/04/2025 | $0.2839 | $0.2851 | $0.2778 | $0.2800 | $2.9 M | 10,261,602 | $83 M |
| 05/03/2025 | $0.2996 | $0.2999 | $0.2820 | $0.2847 | $3.7 M | 12,866,036 | $85.9 M |
| 05/02/2025 | $0.3086 | $0.3119 | $0.2968 | $0.2993 | $4.1 M | 13,651,443 | $89.5 M |
| 05/01/2025 | $0.2920 | $0.3101 | $0.2920 | $0.3074 | $5.2 M | 17,234,375 | $89.1 M |
| 04/30/2025 | $0.2951 | $0.3015 | $0.2836 | $0.2921 | $5.2 M | 17,625,199 | $86.7 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Curve DAO Token (CRV) Histórico de Preços | $0.6699 | $846,512,716 | $109,730,035 | -16.39% | -0.49% | |
 | THORChain (RUNE) Histórico de Preços | $1.70 | $579,920,187 | $56,569,429 | -13.18% | 0.51% | |
 | DeepBook Protocol (DEEP) Histórico de Preços | $0.1505 | $418,204,496 | $21,562,244 | -15.87% | 2.19% | |
 | Gnosis (GNO) Histórico de Preços | $128.00 | $331,107,340 | $6,484,888 | -4.73% | -2.43% | |
 | Hyperliquid (HYPE) Histórico de Preços | $32.95 | $11,004,256,976 | $101,656,429 | -1.12% | 1.44% | |
 | Uniswap (UNI) Histórico de Preços | $6.14 | $3,689,695,716 | $332,727,005 | 1.25% | -2.91% | |
 | Injective Protocol (INJ) Histórico de Preços | $12.22 | $1,187,043,630 | $154,789,322 | -6.81% | -6.62% | |
 | Raydium (RAY) Histórico de Preços | $2.53 | $737,179,841 | $55,897,450 | -20.17% | 0.95% | |
 | COTI (COTI) Histórico de Preços | $0.0595 | $106,655,924 | $11,822,990 | -13.46% | -2.08% |