Market Cap CL$2,302.41T 4.57%
Volume 24h CL$140.54T -1.62%
BTC % 50.5% 1.16%
ETH % 15.25% -0.98%
Coins 26.964 +21
Exchanges 885
Last update 1 minute ago
Cook Protocol COOK

Cook Protocol (COOK) Historical Price, Volume and Market Data by Date
Chilean Peso - CLP

CL$ CLP $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CLP Capitalization CLP
May-02 2024 CL$0.23414 CL$0.230476 CL$0.24724 CL$0.244313 CL$24,158,914 CL$204,552,366
May-01 2024 CL$0.24399 CL$0.242381 CL$0.256654 CL$0.253217 CL$37,351,464 CL$213,157,965
Apr-30 2024 CL$0.253583 CL$0.247106 CL$0.282309 CL$0.268388 CL$42,792,258 CL$221,538,773
Apr-29 2024 CL$0.265414 CL$0.263271 CL$0.283057 CL$0.283057 CL$37,964,752 CL$231,874,329
Apr-28 2024 CL$0.282035 CL$0.250645 CL$0.302486 CL$0.250645 CL$69,445,793 CL$246,395,287
Apr-27 2024 CL$0.251161 CL$0.233665 CL$0.254759 CL$0.242935 CL$34,300,337 CL$219,421,996
Apr-26 2024 CL$0.242307 CL$0.234044 CL$0.261202 CL$0.259026 CL$59,705,691 CL$211,687,215
Apr-25 2024 CL$0.260331 CL$0.249608 CL$0.26386 CL$0.263065 CL$52,321,574 CL$227,433,264
Apr-24 2024 CL$0.264587 CL$0.254536 CL$0.270528 CL$0.270124 CL$57,674,545 CL$231,152,106
Apr-23 2024 CL$0.27025 CL$0.269826 CL$0.283588 CL$0.283133 CL$103,720,313 CL$236,098,800
Apr-22 2024 CL$0.282505 CL$0.27892 CL$0.29234 CL$0.284884 CL$94,607,749 CL$246,805,835
Apr-21 2024 CL$0.284848 CL$0.275127 CL$0.301321 CL$0.299804 CL$67,308,986 CL$248,852,465
Apr-20 2024 CL$0.298503 CL$0.287378 CL$0.299551 CL$0.296184 CL$65,988,638 CL$260,781,417
Apr-19 2024 CL$0.296397 CL$0.267178 CL$0.300601 CL$0.276512 CL$89,578,349 CL$258,941,755
Apr-18 2024 CL$0.279541 CL$0.274207 CL$0.286885 CL$0.275211 CL$45,615,675 CL$244,216,455

Historical and market price analysis of Cook Protocol (COOK), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Chilean Peso, analyzing 1128 days, from day 04-02-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 938.81 CLP.