Market Cap ¥375.34T 4.79%
Volume 24h ¥22.70T -3.27%
BTC % 50.56% 1.14%
ETH % 15.22% -1.24%
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
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso 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 JPY Capitalization JPY
May-02 2024 ¥0.038172 ¥0.037574 ¥0.040307 ¥0.03983 ¥3,938,649 ¥33,348,354
May-01 2024 ¥0.039778 ¥0.039515 ¥0.041842 ¥0.041282 ¥6,089,442 ¥34,751,333
Apr-30 2024 ¥0.041342 ¥0.040285 ¥0.046025 ¥0.043755 ¥6,976,460 ¥36,117,663
Apr-29 2024 ¥0.04327 ¥0.042921 ¥0.046147 ¥0.046147 ¥6,189,427 ¥37,802,678
Apr-28 2024 ¥0.04598 ¥0.040863 ¥0.049314 ¥0.040863 ¥11,321,809 ¥40,170,043
Apr-27 2024 ¥0.040947 ¥0.038094 ¥0.041533 ¥0.039606 ¥5,592,014 ¥35,772,563
Apr-26 2024 ¥0.039503 ¥0.038156 ¥0.042584 ¥0.042229 ¥9,733,872 ¥34,511,555
Apr-25 2024 ¥0.042442 ¥0.040693 ¥0.043017 ¥0.042887 ¥8,530,033 ¥37,078,648
Apr-24 2024 ¥0.043135 ¥0.041497 ¥0.044104 ¥0.044038 ¥9,402,732 ¥37,684,934
Apr-23 2024 ¥0.044059 ¥0.043989 ¥0.046233 ¥0.046159 ¥16,909,615 ¥38,491,398
Apr-22 2024 ¥0.046057 ¥0.045472 ¥0.04766 ¥0.046444 ¥15,423,985 ¥40,236,975
Apr-21 2024 ¥0.046439 ¥0.044854 ¥0.049124 ¥0.048877 ¥10,973,444 ¥40,570,639
Apr-20 2024 ¥0.048665 ¥0.046851 ¥0.048836 ¥0.048287 ¥10,758,186 ¥42,515,427
Apr-19 2024 ¥0.048321 ¥0.043558 ¥0.049007 ¥0.04508 ¥14,604,038 ¥42,215,505
Apr-18 2024 ¥0.045573 ¥0.044704 ¥0.046771 ¥0.044867 ¥7,436,764 ¥39,814,826

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 Yen, analyzing 1128 days, from day 04-01-2021.

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 = 153.05503 JPY.