Market Cap NZ$4.03T 3.89%
Volume 24h NZ$239.81B -26.49%
BTC % 50.46% 1.03%
ETH % 15.21% -1.31%
Coins 26.964 +22
Exchanges 885
Last update 3 Minutes ago
Cook Protocol COOK

Cook Protocol (COOK) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ 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 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 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 NZD Capitalization NZD
May-02 2024 NZ$0.00041473 NZ$0.00040824 NZ$0.00043794 NZ$0.00043275 NZ$42,793 NZ$362,327
May-01 2024 NZ$0.00043218 NZ$0.00042933 NZ$0.00045461 NZ$0.00044852 NZ$66,161 NZ$377,570
Apr-30 2024 NZ$0.00044917 NZ$0.0004377 NZ$0.00050005 NZ$0.0004754 NZ$75,799 NZ$392,415
Apr-29 2024 NZ$0.00047013 NZ$0.00046633 NZ$0.00050138 NZ$0.00050138 NZ$67,248 NZ$410,723
Apr-28 2024 NZ$0.00049957 NZ$0.00044397 NZ$0.00053579 NZ$0.00044397 NZ$123,011 NZ$436,444
Apr-27 2024 NZ$0.00044488 NZ$0.00041389 NZ$0.00045125 NZ$0.00043031 NZ$60,757 NZ$388,666
Apr-26 2024 NZ$0.0004292 NZ$0.00041456 NZ$0.00046267 NZ$0.00045881 NZ$105,758 NZ$374,965
Apr-25 2024 NZ$0.00046112 NZ$0.00044213 NZ$0.00046738 NZ$0.00046597 NZ$92,678 NZ$402,856
Apr-24 2024 NZ$0.00046866 NZ$0.00045086 NZ$0.00047919 NZ$0.00047847 NZ$102,160 NZ$409,444
Apr-23 2024 NZ$0.00047869 NZ$0.00047794 NZ$0.00050232 NZ$0.00050151 NZ$183,722 NZ$418,206
Apr-22 2024 NZ$0.0005004 NZ$0.00049405 NZ$0.00051782 NZ$0.00050462 NZ$167,580 NZ$437,171
Apr-21 2024 NZ$0.00050455 NZ$0.00048733 NZ$0.00053373 NZ$0.00053104 NZ$119,226 NZ$440,797
Apr-20 2024 NZ$0.00052874 NZ$0.00050903 NZ$0.0005306 NZ$0.00052463 NZ$116,887 NZ$461,927
Apr-19 2024 NZ$0.00052501 NZ$0.00047325 NZ$0.00053245 NZ$0.00048979 NZ$158,672 NZ$458,668
Apr-18 2024 NZ$0.00049515 NZ$0.0004857 NZ$0.00050816 NZ$0.00048748 NZ$80,800 NZ$432,585

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 New Zealand Dollar, 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 = 1.66293 NZD.