CoW Protocol (COW)
CoW Protocol (COW)
Cena CoW Protocol wynosi €0.23, zmiana +29.65% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen CoW Protocol, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.005941247187 |
---|---|
24h Wysoki | €0.24 |
24h Niski | €0.23 |
Kapitalizacja rynkowa | €97.87M |
Wolumen handlowy (24h) | €31.41M |
Dominacja na rynku | 0.004200000000% |
Pozycja na rynku | #294 |
Podaż w obiegu | 416.60M |
Maksymalna podaż | 1B |
CoW Protocol rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
WETH/COW | €2,771.29 | - | - | 24,922 | Niedawno |
2 |
![]() |
COW/USDT | €0.24 | €251.08 | €199.95 | 4,358 | Niedawno |
3 |
![]() |
GNO/COW | €162.46 | - | - | 219,960 | Niedawno |
4 |
![]() |
WETH/COW | €1,993.22 | - | - | 74,643 | Niedawno |
5 |
![]() |
COW/USDT | €0.24 | €64,054.98 | €95,446.10 | 2,709,908 | Niedawno |
6 |
![]() |
COW/WETH | €0.24 | - | - | 7,920 | Niedawno |
7 |
![]() |
COW/GNO | €0.24 | - | - | 328 | Niedawno |
8 |
![]() |
COW/GNO | €0.24 | - | - | 1 | Niedawno |
9 |
![]() |
COW/wxDai | €0.23 | - | - | 4 | Niedawno |
10 |
![]() |
COW/GNO | €0.24 | - | - | 10,733 | Niedawno |
1 |
![]() |
COW/USDT | €0.24 | - | - | 22,737,160 | Niedawno |
2 |
![]() |
COW/USDT | €0.24 | - | - | 6,958,622 | Niedawno |
3 |
![]() |
COW/USDT | €0.24 | - | - | 2,153,652 | Niedawno |
4 |
![]() |
COW/USDT | €0.24 | - | - | 1,906,741 | Niedawno |
5 |
![]() |
COW/USDT | €0.24 | - | - | 1,430,210 | Niedawno |
6 |
![]() |
COW/USDT | €0.24 | - | - | 1,390,556 | Niedawno |
7 |
![]() |
COW/USDT | €0.24 | - | - | 6,870,694 | Niedawno |
8 |
![]() |
COW/USDT | €0.24 | - | - | 2,529,521 | Niedawno |
9 |
![]() |
COW/USDT | €0.24 | - | - | 12,455,232 | Niedawno |
10 |
![]() |
COW/USDT | €0.24 | - | - | 1,234,483 | Niedawno | Nie znaleziono danych |
Historia cen CoW Protocol
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.25668 | €0.27680 | €0.24041 | €0.24255 | €103,632,210 | €101,043,077 |
kwi 6, 2025 | €0.22149 | €0.22150 | €0.18764 | €0.19185 | €9,114,004 | €79,878,834 |
kwi 5, 2025 | €0.22394 | €0.22547 | €0.21819 | €0.22149 | €5,583,321 | €92,219,613 |
kwi 4, 2025 | €0.21840 | €0.22394 | €0.20975 | €0.22394 | €13,100,983 | €93,237,502 |
kwi 2, 2025 | €0.23901 | €0.24135 | €0.21837 | €0.22217 | €14,010,298 | €92,460,418 |
kwi 1, 2025 | €0.23926 | €0.25198 | €0.23825 | €0.23901 | €8,921,578 | €99,456,441 |
mar 31, 2025 | €0.24290 | €0.24713 | €0.23393 | €0.23926 | €9,309,187 | €99,485,313 |
mar 30, 2025 | €0.24315 | €0.24924 | €0.23926 | €0.24291 | €6,536,197 | €100,951,446 |
mar 29, 2025 | €0.26182 | €0.26262 | €0.23979 | €0.24315 | €8,499,601 | €101,054,404 |
mar 28, 2025 | €0.28693 | €0.28695 | €0.25667 | €0.26182 | €14,825,229 | €108,811,716 |
mar 27, 2025 | €0.27853 | €0.29583 | €0.27715 | €0.28693 | €29,014,736 | €119,212,423 |
mar 26, 2025 | €0.28863 | €0.29330 | €0.27624 | €0.27853 | €16,173,893 | €115,684,215 |
mar 25, 2025 | €0.28192 | €0.28865 | €0.27439 | €0.28863 | €16,730,007 | €119,878,054 |
mar 24, 2025 | €0.27162 | €0.28558 | €0.26746 | €0.28192 | €13,604,787 | €117,088,741 |
mar 23, 2025 | €0.27832 | €0.28441 | €0.26603 | €0.27162 | €16,762,845 | €112,808,336 |
mar 22, 2025 | €0.26911 | €0.28376 | €0.26910 | €0.27832 | €25,863,139 | €115,510,609 |
mar 21, 2025 | €0.27046 | €0.27214 | €0.25714 | €0.26911 | €20,113,440 | €111,686,361 |
mar 20, 2025 | €0.27986 | €0.28062 | €0.26100 | €0.27046 | €18,444,448 | €112,244,043 |
mar 19, 2025 | €0.26145 | €0.28008 | €0.25984 | €0.27986 | €30,798,371 | €116,146,022 |
mar 18, 2025 | €0.26215 | €0.26222 | €0.24984 | €0.26145 | €14,171,698 | €108,504,997 |
mar 17, 2025 | €0.24747 | €0.26666 | €0.24724 | €0.26215 | €15,580,698 | €108,791,777 |
mar 16, 2025 | €0.26663 | €0.26884 | €0.24746 | €0.24747 | €16,895,245 | €102,699,837 |
mar 15, 2025 | €0.25919 | €0.27659 | €0.25754 | €0.26663 | €29,517,576 | €110,651,200 |
mar 14, 2025 | €0.24044 | €0.26267 | €0.23941 | €0.25920 | €21,058,832 | €107,466,515 |
mar 13, 2025 | €0.25497 | €0.25986 | €0.23448 | €0.24044 | €29,221,110 | €99,675,660 |
mar 11, 2025 | €0.22482 | €0.24374 | €0.21168 | €0.23648 | €18,489,613 | €98,004,993 |
mar 10, 2025 | €0.22123 | €0.24125 | €0.21704 | €0.22481 | €17,380,332 | €93,168,558 |
mar 9, 2025 | €0.25016 | €0.25190 | €0.21905 | €0.22123 | €11,222,935 | €91,642,853 |
mar 8, 2025 | €0.25292 | €0.25388 | €0.24484 | €0.25016 | €8,611,955 | €103,627,411 |
mar 7, 2025 | €0.26030 | €0.26551 | €0.25023 | €0.25292 | €14,349,772 | €104,770,218 |
mar 6, 2025 | €0.27026 | €0.27480 | €0.25836 | €0.26030 | €19,892,299 | €107,825,153 |
mar 5, 2025 | €0.25923 | €0.29095 | €0.25468 | €0.27025 | €84,207,735 | €111,948,536 |
mar 4, 2025 | €0.25941 | €0.26133 | €0.23977 | €0.25923 | €17,134,085 | €107,379,148 |
mar 3, 2025 | €0.31564 | €0.31571 | €0.25597 | €0.25940 | €24,353,852 | €107,451,242 |
mar 2, 2025 | €0.29747 | €0.32102 | €0.28912 | €0.31564 | €30,333,370 | €130,618,120 |
mar 1, 2025 | €0.31002 | €0.31287 | €0.29259 | €0.29747 | €15,207,452 | €122,985,185 |
lut 28, 2025 | €0.32646 | €0.32706 | €0.29022 | €0.31002 | €34,470,842 | €128,187,286 |
lut 27, 2025 | €0.34951 | €0.36932 | €0.32318 | €0.32646 | €87,198,615 | €134,969,608 |
lut 26, 2025 | €0.36866 | €0.37179 | €0.33298 | €0.34950 | €153,741,713 | €144,494,089 |
lut 25, 2025 | €0.25730 | €0.49773 | €0.24869 | €0.36864 | €600,634,065 | €152,405,190 |
lut 24, 2025 | €0.32329 | €0.32617 | €0.25383 | €0.25726 | €19,960,629 | €106,044,796 |
lut 23, 2025 | €0.33738 | €0.34372 | €0.31726 | €0.32329 | €9,642,458 | €133,242,772 |
lut 22, 2025 | €0.31602 | €0.34437 | €0.31308 | €0.33738 | €10,370,722 | €139,050,425 |
lut 21, 2025 | €0.31483 | €0.35164 | €0.31037 | €0.31602 | €18,157,581 | €130,246,721 |
lut 19, 2025 | €0.27612 | €0.29473 | €0.27270 | €0.29011 | €10,566,562 | €119,560,934 |
lut 16, 2025 | €0.29041 | €0.29354 | €0.28028 | €0.28304 | €8,250,534 | €116,627,154 |
lut 15, 2025 | €0.31718 | €0.31731 | €0.28581 | €0.29041 | €12,751,468 | €119,662,394 |
lut 14, 2025 | €0.30759 | €0.32797 | €0.30355 | €0.31718 | €21,193,919 | €130,680,779 |
lut 12, 2025 | €0.34652 | €0.39275 | €0.32423 | €0.33631 | €39,199,591 | €138,518,786 |
lut 11, 2025 | €0.35904 | €0.37845 | €0.34064 | €0.34652 | €10,897,509 | €142,699,357 |
lut 10, 2025 | €0.33965 | €0.36925 | €0.32743 | €0.35904 | €13,093,760 | €147,771,358 |
lut 9, 2025 | €0.34339 | €0.36688 | €0.32250 | €0.33965 | €17,871,993 | €139,791,407 |
lut 8, 2025 | €0.31885 | €0.34516 | €0.31850 | €0.34339 | €8,809,275 | €141,327,848 |
lut 6, 2025 | €0.35575 | €0.36383 | €0.32742 | €0.33020 | €11,406,614 | €109,484,360 |
lut 5, 2025 | €0.36697 | €0.37503 | €0.34966 | €0.35575 | €10,727,591 | €117,895,571 |
lut 4, 2025 | €0.41682 | €0.41925 | €0.35290 | €0.36697 | €25,723,517 | €121,611,247 |
lut 3, 2025 | €0.41113 | €0.42019 | €0.31857 | €0.41682 | €30,009,105 | €138,126,121 |
lut 2, 2025 | €0.44605 | €0.45610 | €0.37174 | €0.41113 | €21,195,711 | €136,159,699 |
lut 1, 2025 | €0.51051 | €0.51473 | €0.44187 | €0.44605 | €9,124,602 | €147,580,826 |
sty 31, 2025 | €0.50963 | €0.54304 | €0.49862 | €0.51052 | €18,307,332 | €168,897,262 |
sty 30, 2025 | €0.47683 | €0.52411 | €0.47456 | €0.50963 | €11,786,404 | €168,470,152 |
sty 28, 2025 | €0.50661 | €0.51105 | €0.45017 | €0.45445 | €11,000,362 | €134,401,664 |
sty 27, 2025 | €0.50706 | €0.51498 | €0.44989 | €0.50661 | €20,690,418 | €149,783,819 |
sty 26, 2025 | €0.53609 | €0.54789 | €0.50691 | €0.50706 | €8,744,652 | €149,914,784 |
sty 25, 2025 | €0.53867 | €0.55311 | €0.51967 | €0.53609 | €13,164,781 | €158,487,691 |
sty 24, 2025 | €0.57052 | €0.57903 | €0.53582 | €0.53867 | €15,982,863 | €159,247,535 |
sty 22, 2025 | €0.62814 | €0.67033 | €0.57797 | €0.57812 | €45,904,080 | €170,880,110 |
sty 21, 2025 | €0.59606 | €0.63265 | €0.56153 | €0.62814 | €33,584,118 | €185,667,043 |
sty 20, 2025 | €0.61646 | €0.66357 | €0.57335 | €0.59607 | €123,636,028 | €176,182,969 |
sty 19, 2025 | €0.56894 | €0.76687 | €0.52745 | €0.61655 | €141,456,069 | €182,094,517 |
sty 18, 2025 | €0.68612 | €0.71133 | €0.55724 | €0.56894 | €46,118,817 | €168,009,909 |
sty 17, 2025 | €0.66593 | €0.69637 | €0.66268 | €0.68612 | €32,580,393 | €202,605,283 |
sty 16, 2025 | €0.70559 | €0.70627 | €0.65634 | €0.66593 | €36,149,288 | €196,585,708 |
sty 13, 2025 | €0.63796 | €0.65805 | €0.53514 | €0.58508 | €39,333,715 | €172,714,457 |
sty 10, 2025 | €0.63069 | €0.69312 | €0.63069 | €0.64925 | €40,869,207 | €191,534,513 |
sty 9, 2025 | €0.66868 | €0.67607 | €0.60901 | €0.63070 | €33,664,736 | €186,057,131 |
sty 7, 2025 | €0.80502 | €0.80634 | €0.70232 | €0.70243 | €38,668,694 | €207,010,969 |
sty 5, 2025 | €0.85578 | €0.89621 | €0.83855 | €0.84530 | €42,808,386 | €248,908,836 |
sty 2, 2025 | €0.80068 | €0.86089 | €0.78405 | €0.80004 | €57,294,008 | €235,547,942 |
sty 1, 2025 | €0.78968 | €0.81164 | €0.76202 | €0.80068 | €28,789,460 | €235,707,612 |
gru 31, 2024 | €0.80807 | €0.82014 | €0.77267 | €0.78968 | €36,718,404 | €232,144,856 |
gru 30, 2024 | €0.85194 | €0.86812 | €0.80385 | €0.80807 | €51,862,142 | €237,325,528 |
gru 29, 2024 | €0.86623 | €1.00 | €0.84493 | €0.85194 | €111,565,163 | €250,205,239 |
gru 28, 2024 | €0.87816 | €0.89514 | €0.83286 | €0.86623 | €51,887,886 | €254,397,769 |
gru 27, 2024 | €0.97916 | €0.97986 | €0.85807 | €0.87811 | €60,721,445 | €257,734,436 |
gru 26, 2024 | €1.03 | €1.04 | €0.96348 | €0.97916 | €77,619,070 | €287,370,550 |
gru 24, 2024 | €0.70455 | €0.81801 | €0.68197 | €0.81397 | €86,026,956 | €238,790,680 |
gru 20, 2024 | €0.57732 | €0.81263 | €0.51965 | €0.80077 | €170,628,494 | €234,180,115 |
gru 19, 2024 | €0.59909 | €0.62714 | €0.55237 | €0.57732 | €59,332,886 | €168,770,532 |
gru 18, 2024 | €0.69032 | €0.73470 | €0.59850 | €0.59907 | €72,148,539 | €175,035,715 |
gru 17, 2024 | €0.77943 | €0.77943 | €0.67217 | €0.69024 | €88,655,044 | €201,611,065 |
gru 16, 2024 | €0.84635 | €0.90638 | €0.74749 | €0.77943 | €226,719,002 | €227,656,964 |
gru 15, 2024 | €0.56513 | €0.89848 | €0.55777 | €0.84633 | €313,460,816 | €243,795,592 |
gru 14, 2024 | €0.60228 | €0.63165 | €0.54608 | €0.56515 | €54,833,879 | €155,972,894 |
gru 13, 2024 | €0.55265 | €0.65196 | €0.54028 | €0.60228 | €164,716,287 | €166,224,957 |
gru 12, 2024 | €0.42925 | €0.57810 | €0.42883 | €0.55265 | €151,420,530 | €152,211,346 |
gru 11, 2024 | €0.37298 | €0.42990 | €0.35892 | €0.42925 | €26,185,260 | €118,042,973 |
gru 10, 2024 | €0.36429 | €0.37524 | €0.33920 | €0.37298 | €32,869,759 | €102,560,651 |
gru 9, 2024 | €0.45865 | €0.46011 | €0.32524 | €0.36429 | €38,642,393 | €100,167,932 |
gru 8, 2024 | €0.46263 | €0.47036 | €0.44381 | €0.45865 | €24,376,457 | €126,110,796 |
Statystyki cen CoW Protocol
Advanced chart
Technical analysis
Informacje o CoW Protocol
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena CoW Protocol?
Copy link to sectionCena COW wynosi obecnie €0.23. Cena CoW Protocol wynosi -6.15% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu CoW Protocol, aby śledzić cenę COW/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość CoW Protocol z jej przeszłymi wynikami, korzystając z zakładki historii cen CoW Protocol u góry tej strony.
Jaka jest całkowita podaż COW?
Copy link to sectionDostępna ilość krążących to 416,595,831.98 COW, z całkowitej maksymalnej podaży wynoszącej 1,000,000,000.00 COW.
Gdzie mogę kupić CoW Protocol?
Copy link to sectionMożesz kupić CoW Protocol na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy CoW Protocol wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w CoW Protocol?
Copy link to sectionNajprostszym sposobem inwestycji w CoW Protocol jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
CoW Protocol