Market Cap $2.69T
-1.58%
Volume 24h $181.68B
-52.76%
BTC % 54.22%
-0.29%
ETH % 10.19%
-0.88%
Coins
34.349
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.00328172 | $0.00327873 | $0.00333827 | $0.00331275 | $22,537 | $2,867,012 |
| Mar-16 2026 | $0.0033148 | $0.00330377 | $0.00333769 | $0.00331562 | $22,226 | $2,895,912 |
| Mar-15 2026 | $0.00331035 | $0.00329325 | $0.00333133 | $0.00329454 | $22,357 | $2,892,032 |
| Mar-14 2026 | $0.00330429 | $0.0032834 | $0.00330429 | $0.00329091 | $22,540 | $2,886,737 |
| Mar-13 2026 | $0.00329064 | $0.00329064 | $0.00332903 | $0.00329305 | $22,500 | $2,874,813 |
| Mar-12 2026 | $0.00329504 | $0.00328075 | $0.00331998 | $0.00328894 | $23,030 | $2,878,656 |
| Mar-11 2026 | $0.00329962 | $0.00328659 | $0.0033156 | $0.00331038 | $22,375 | $2,882,652 |
| Mar-10 2026 | $0.00331434 | $0.00329933 | $0.00342375 | $0.00339721 | $22,655 | $2,895,510 |
| Mar-09 2026 | $0.00339942 | $0.00338762 | $0.00346432 | $0.00339904 | $22,283 | $2,969,843 |
| Mar-08 2026 | $0.0033829 | $0.00336266 | $0.00345492 | $0.0034156 | $22,633 | $2,955,410 |
| Mar-07 2026 | $0.00341192 | $0.00341192 | $0.00348391 | $0.00345781 | $22,491 | $2,980,763 |
| Mar-06 2026 | $0.00345875 | $0.00342782 | $0.0034751 | $0.0034751 | $22,460 | $3,021,674 |
| Mar-05 2026 | $0.00347589 | $0.00339645 | $0.00355778 | $0.00341725 | $22,658 | $3,036,648 |
| Mar-04 2026 | $0.00341622 | $0.00335204 | $0.00341891 | $0.00336184 | $22,411 | $2,984,523 |
| Mar-03 2026 | $0.00335402 | $0.00335402 | $0.00343286 | $0.0033867 | $22,396 | $2,930,181 |