Market Cap $2.53T
-1.68%
Volume 24h $165.43B
-4.83%
BTC % 54.17%
-0.07%
ETH % 9.97%
-1.6%
Coins
34.466
+1
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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00309547 | $0.00303537 | $0.00313888 | $0.00308488 | $20,021 | $2,704,305 |
| Apr-05 2026 | $0.0030947 | $0.00309295 | $0.00311838 | $0.00311455 | $23,622 | $2,703,627 |
| Apr-04 2026 | $0.00309558 | $0.00307341 | $0.00312641 | $0.00307341 | $22,401 | $2,704,397 |
| Apr-03 2026 | $0.00308744 | $0.00300919 | $0.00313373 | $0.00308067 | $21,883 | $2,697,291 |
| Apr-02 2026 | $0.00306672 | $0.00305947 | $0.00311103 | $0.00309964 | $22,739 | $2,679,184 |
| Apr-01 2026 | $0.00307617 | $0.00305501 | $0.00311074 | $0.00307315 | $22,677 | $2,687,442 |
| Mar-31 2026 | $0.00308112 | $0.00304302 | $0.00312949 | $0.00309474 | $22,018 | $2,691,768 |
| Mar-30 2026 | $0.00307633 | $0.00305883 | $0.00313672 | $0.00312671 | $22,869 | $2,687,581 |
| Mar-29 2026 | $0.0031134 | $0.00302538 | $0.00315641 | $0.00311345 | $21,888 | $2,719,965 |
| Mar-28 2026 | $0.00312452 | $0.0030359 | $0.00315599 | $0.00310023 | $23,053 | $2,729,683 |
| Mar-27 2026 | $0.00311925 | $0.00310655 | $0.00327595 | $0.00327595 | $22,683 | $2,725,074 |
| Mar-26 2026 | $0.00327091 | $0.00320793 | $0.00327413 | $0.00323483 | $22,599 | $2,857,570 |
| Mar-25 2026 | $0.00323768 | $0.00321179 | $0.00325764 | $0.0032449 | $22,578 | $2,828,542 |
| Mar-24 2026 | $0.00324463 | $0.00322544 | $0.00326245 | $0.00326245 | $22,510 | $2,834,612 |
| Mar-23 2026 | $0.00324824 | $0.0032382 | $0.00326893 | $0.00326091 | $22,244 | $2,837,768 |