Market Cap $2.59T
4.95%
Volume 24h $250.68B
24.96%
BTC % 52.26%
-0.17%
ETH % 9.54%
4.61%
Coins
34.269
+12
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00330119 | $0.00329686 | $0.0033377 | $0.00329686 | $22,427 | $2,884,022 |
| Feb-23 2026 | $0.00329708 | $0.00328954 | $0.00333944 | $0.00333944 | $22,110 | $2,880,438 |
| Feb-22 2026 | $0.00334685 | $0.00330296 | $0.00334685 | $0.00331425 | $22,442 | $2,923,911 |
| Feb-21 2026 | $0.00331612 | $0.00330337 | $0.00332519 | $0.00330337 | $22,444 | $2,897,067 |
| Feb-20 2026 | $0.00330778 | $0.00330135 | $0.00331095 | $0.00330586 | $22,300 | $2,889,786 |
| Feb-19 2026 | $0.00329788 | $0.00329788 | $0.00332461 | $0.00331754 | $22,526 | $2,881,131 |
| Feb-18 2026 | $0.00331811 | $0.00331247 | $0.00333108 | $0.00331247 | $22,293 | $2,898,806 |
| Feb-17 2026 | $0.00331952 | $0.00331641 | $0.00349643 | $0.00349643 | $22,455 | $2,900,041 |
| Feb-16 2026 | $0.00350137 | $0.00334031 | $0.00350605 | $0.00334137 | $22,677 | $3,058,911 |
| Feb-15 2026 | $0.00333883 | $0.00322817 | $0.00337454 | $0.00334165 | $19,713 | $2,916,906 |
| Feb-14 2026 | $0.00330616 | $0.00328614 | $0.00332927 | $0.00329806 | $24,106 | $2,888,368 |
| Feb-13 2026 | $0.00329302 | $0.00329084 | $0.00333869 | $0.00333869 | $22,114 | $2,876,891 |
| Feb-12 2026 | $0.00334113 | $0.00329577 | $0.00338568 | $0.00338568 | $20,879 | $2,918,919 |
| Feb-11 2026 | $0.00333848 | $0.00325232 | $0.00334889 | $0.00332245 | $22,646 | $2,916,600 |
| Feb-10 2026 | $0.00332479 | $0.00328116 | $0.00339019 | $0.00334023 | $22,360 | $2,904,640 |