Market Cap $3.47T
0.16%
Volume 24h $241.65B
BTC % 54.94%
0.34%
ETH % 11.03%
-0.27%
Coins
33.670
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00579684 | $0.00576522 | $0.0062515 | $0.00615942 | $32,804 | $5,064,304 |
| Nov-13 2025 | $0.00613238 | $0.00613238 | $0.00651319 | $0.00636271 | $28,626 | $5,357,444 |
| Nov-12 2025 | $0.00638407 | $0.00632645 | $0.00650835 | $0.00635239 | $27,404 | $5,577,325 |
| Nov-11 2025 | $0.00648364 | $0.00572706 | $0.00672878 | $0.0067219 | $30,713 | $5,664,311 |
| Nov-10 2025 | $0.00673439 | $0.0067083 | $0.00686593 | $0.0067083 | $95,364 | $5,883,372 |
| Nov-09 2025 | $0.0067535 | $0.00661029 | $0.00682152 | $0.00668311 | $30,313 | $5,900,068 |
| Nov-08 2025 | $0.00672399 | $0.00629696 | $0.00674286 | $0.006468 | $32,650 | $5,874,287 |
| Nov-07 2025 | $0.00650579 | $0.00619347 | $0.00660647 | $0.00626636 | $52,408 | $5,683,663 |
| Nov-06 2025 | $0.0062316 | $0.00603721 | $0.00636646 | $0.00636646 | $34,287 | $5,444,119 |
| Nov-05 2025 | $0.00638666 | $0.00608063 | $0.00638666 | $0.00614 | $31,649 | $5,579,589 |
| Nov-04 2025 | $0.00613116 | $0.00597468 | $0.00647893 | $0.00626173 | $31,173 | $5,356,373 |
| Nov-03 2025 | $0.00630748 | $0.00630748 | $0.00708481 | $0.00708481 | $33,654 | $5,510,414 |
| Nov-02 2025 | $0.00702879 | $0.0069568 | $0.00717391 | $0.00710843 | $29,079 | $6,140,571 |
| Nov-01 2025 | $0.00707501 | $0.00663475 | $0.00720395 | $0.00665948 | $31,842 | $6,180,952 |
| Oct-31 2025 | $0.00668631 | $0.00666057 | $0.00747558 | $0.00739231 | $54,846 | $5,841,370 |