Market Cap $3.46T
-1.14%
Volume 24h $228.87B
-28.95%
BTC % 54.96%
-0.21%
ETH % 11.5%
0.08%
Coins
34.056
+10
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| Jan-15 2026 | $0.00381332 | $0.00381212 | $0.0038444 | $0.00383985 | $20,741 | $3,331,441 |
| Jan-14 2026 | $0.00385697 | $0.00385561 | $0.00391457 | $0.00385631 | $20,803 | $3,369,572 |
| Jan-13 2026 | $0.00385271 | $0.00378703 | $0.00385407 | $0.00378703 | $20,873 | $3,365,851 |
| Jan-12 2026 | $0.00379212 | $0.00378573 | $0.00385689 | $0.00384715 | $21,217 | $3,312,920 |
| Jan-11 2026 | $0.00384557 | $0.00384557 | $0.00392921 | $0.00391459 | $21,486 | $3,359,614 |
| Jan-10 2026 | $0.00389872 | $0.0038248 | $0.00391499 | $0.00382985 | $21,392 | $3,406,046 |
| Jan-09 2026 | $0.00380576 | $0.00380576 | $0.00388052 | $0.00388052 | $21,054 | $3,324,830 |
| Jan-08 2026 | $0.00389066 | $0.00382017 | $0.00391372 | $0.00389392 | $20,951 | $3,399,003 |
| Jan-07 2026 | $0.00389352 | $0.00389121 | $0.00396315 | $0.00395017 | $21,121 | $3,401,507 |
| Jan-06 2026 | $0.00390801 | $0.00386865 | $0.00401431 | $0.00391659 | $21,644 | $3,414,165 |
| Jan-05 2026 | $0.00390592 | $0.0037958 | $0.00392246 | $0.00384143 | $21,367 | $3,412,335 |
| Jan-04 2026 | $0.00386494 | $0.00386494 | $0.00393808 | $0.00393395 | $21,594 | $3,376,533 |
| Jan-03 2026 | $0.00392324 | $0.00379347 | $0.00392566 | $0.00384442 | $21,649 | $3,427,469 |
| Jan-02 2026 | $0.00384351 | $0.00380418 | $0.00393508 | $0.00393334 | $21,046 | $3,357,813 |
| Jan-01 2026 | $0.00393264 | $0.00389677 | $0.00394642 | $0.00389677 | $21,189 | $3,435,679 |