Market Cap $3.17T
0.69%
Volume 24h $172.47B
25.29%
BTC % 55.09%
-0.29%
ETH % 11.15%
0.17%
Coins
33.866
+1
Exchanges
885
Last update
39 Seconds ago
Cook Protocol (COOK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.00386967 | $0.0038676 | $0.0039536 | $0.00391626 | $21,507 | $3,380,663 |
| Dec-24 2025 | $0.00391502 | $0.00384697 | $0.00394055 | $0.00389892 | $25,786 | $3,420,283 |
| Dec-23 2025 | $0.00390367 | $0.00383966 | $0.00393775 | $0.0038708 | $33,886 | $3,410,369 |
| Dec-22 2025 | $0.00385266 | $0.00377882 | $0.00392809 | $0.00379845 | $45,173 | $3,365,804 |
| Dec-21 2025 | $0.00378506 | $0.00378506 | $0.00386977 | $0.00381937 | $29,180 | $3,306,748 |
| Dec-20 2025 | $0.003819 | $0.00381533 | $0.00394629 | $0.00391671 | $29,060 | $3,336,402 |
| Dec-19 2025 | $0.00392498 | $0.00378578 | $0.0039419 | $0.00380116 | $29,378 | $3,428,988 |
| Dec-18 2025 | $0.00380968 | $0.00380363 | $0.00391864 | $0.00391864 | $28,510 | $3,328,261 |
| Dec-17 2025 | $0.00392167 | $0.00388746 | $0.00408218 | $0.00401685 | $22,463 | $3,426,100 |
| Dec-16 2025 | $0.00402569 | $0.00401485 | $0.00413669 | $0.00410881 | $23,314 | $3,516,970 |
| Dec-15 2025 | $0.00410982 | $0.00400242 | $0.00428518 | $0.00400242 | $32,224 | $3,590,474 |
| Dec-14 2025 | $0.00400531 | $0.00400531 | $0.00406958 | $0.00405032 | $30,128 | $3,499,169 |
| Dec-13 2025 | $0.00405284 | $0.00404376 | $0.00409463 | $0.00409463 | $22,171 | $3,540,694 |
| Dec-12 2025 | $0.00408302 | $0.00405271 | $0.0041156 | $0.00406332 | $22,923 | $3,567,058 |
| Dec-11 2025 | $0.00407819 | $0.00404892 | $0.00409757 | $0.00408401 | $21,252 | $3,562,837 |