Market Cap $3.92T
-2.82%
Volume 24h $504.51B
16.23%
BTC % 59.74%
-0.65%
ETH % 9.28%
1.72%
Coins
32.426
+18
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00744098 | $0.00699109 | $0.00753556 | $0.00701927 | $57,836 | $6,500,676 |
| Jul-13 2025 | $0.00699913 | $0.00673489 | $0.00703535 | $0.00673489 | $74,293 | $6,114,656 |
| Jul-12 2025 | $0.00671664 | $0.00669789 | $0.00697376 | $0.0069185 | $52,160 | $5,867,872 |
| Jul-11 2025 | $0.00687602 | $0.00673438 | $0.0071423 | $0.00684005 | $56,518 | $6,007,105 |
| Jul-10 2025 | $0.00685864 | $0.00672862 | $0.00686936 | $0.00685338 | $47,570 | $5,991,923 |
| Jul-09 2025 | $0.00677131 | $0.00665623 | $0.00678241 | $0.00669264 | $50,575 | $5,915,631 |
| Jul-08 2025 | $0.0066124 | $0.00655221 | $0.00673608 | $0.00667386 | $43,795 | $5,776,797 |
| Jul-07 2025 | $0.00665812 | $0.0066314 | $0.00691 | $0.00684339 | $56,421 | $5,816,739 |
| Jul-06 2025 | $0.00678187 | $0.00674411 | $0.0068955 | $0.00679721 | $50,801 | $5,924,855 |
| Jul-05 2025 | $0.00676615 | $0.00662059 | $0.00683239 | $0.00669381 | $49,235 | $5,911,117 |
| Jul-04 2025 | $0.00667698 | $0.0066436 | $0.0070977 | $0.00702509 | $47,593 | $5,833,221 |
| Jul-03 2025 | $0.00700232 | $0.00695908 | $0.00722655 | $0.00698363 | $51,776 | $6,117,447 |
| Jul-02 2025 | $0.0069941 | $0.0069163 | $0.00701267 | $0.0069163 | $57,300 | $6,110,262 |
| Jul-01 2025 | $0.00692476 | $0.00691004 | $0.00721396 | $0.00717333 | $56,503 | $6,049,684 |
| Jun-30 2025 | $0.00708978 | $0.007033 | $0.00731247 | $0.00730023 | $49,403 | $6,193,853 |