Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.00025944 | $0.00019999 | $0.00028379 | $0.00019999 | $4,641 | $226,660 |
| Oct-04 2024 | $0.00019487 | $0.00010435 | $0.00024799 | $0.00010501 | $235 | $170,246 |
| Oct-03 2024 | $0.0001053 | $0.00009876 | $0.00021769 | $0.00019227 | $7,165 | $91,998 |
| Oct-02 2024 | $0.00019371 | $0.00010854 | $0.00024252 | $0.00010932 | $8,595 | $169,238 |
| Oct-01 2024 | $0.00010938 | $0.00010938 | $0.00030888 | $0.00025819 | $8,800 | $95,561 |
| Sep-30 2024 | $0.00025891 | $0.00012775 | $0.00026831 | $0.00012775 | $9,744 | $226,196 |
| Sep-29 2024 | $0.00012676 | $0.0001178 | $0.00012676 | $0.00011963 | $5,980 | $110,747 |
| Sep-28 2024 | $0.00012009 | $0.00011923 | $0.00012027 | $0.00011923 | $7,358 | $104,923 |
| Sep-27 2024 | $0.00011954 | $0.00011743 | $0.00011998 | $0.00011745 | $15,741 | $104,436 |
| Sep-26 2024 | $0.00011732 | $0.00011686 | $0.00011951 | $0.00011784 | $3,772 | $102,501 |
| Sep-25 2024 | $0.00011779 | $0.00011591 | $0.00012346 | $0.00012315 | $1,315 | $102,908 |
| Sep-24 2024 | $0.0001201 | $0.0001199 | $0.00012032 | $0.00011991 | $175 | $104,931 |
| Sep-23 2024 | $0.00011935 | $0.0001159 | $0.00012393 | $0.00011879 | $591 | $104,268 |
| Sep-22 2024 | $0.00011871 | $0.00011573 | $0.00011903 | $0.00011882 | $1,834 | $103,709 |
| Sep-21 2024 | $0.00011588 | $0.00011531 | $0.00011693 | $0.00011531 | $3,827 | $101,237 |