Market Cap $4.12T 2.19%
Volume 24h $204.75B -18.38%
BTC % 55.15% -0.23%
ETH % 11.96% 1.17%
Coins 33.517
Exchanges 885
Last update 10 Seconds ago
Cook Protocol COOK

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
Oct-25 2025 $0.00837043 $0.00834624 $0.00860459 $0.00834624 $28,484 $7,312,667
Oct-24 2025 $0.00841192 $0.00823179 $0.0084651 $0.00840879 $30,412 $7,348,918
Oct-23 2025 $0.00841082 $0.00824994 $0.008605 $0.00827432 $33,158 $7,347,958
Oct-22 2025 $0.00820813 $0.00796019 $0.00860446 $0.00860446 $40,474 $7,170,882
Oct-21 2025 $0.008696 $0.008696 $0.00939751 $0.00939751 $36,395 $7,597,095
Oct-20 2025 $0.00942237 $0.00941137 $0.00982623 $0.00964381 $35,075 $8,231,677
Oct-19 2025 $0.00972035 $0.00949343 $0.00987009 $0.00971228 $29,239 $8,492,002
Oct-18 2025 $0.00971302 $0.00898605 $0.00992993 $0.00941532 $39,744 $8,485,599
Oct-17 2025 $0.00950928 $0.00940344 $0.010288 $0.00994044 $28,997 $8,307,601
Oct-16 2025 $0.00991683 $0.00987476 $0.011311 $0.01126 $34,260 $8,663,654
Oct-15 2025 $0.011205 $0.011167 $0.011854 $0.011722 $36,547 $9,789,116
Oct-14 2025 $0.011667 $0.011254 $0.012754 $0.012754 $38,781 $10,192,867
Oct-13 2025 $0.012113 $0.01051 $0.013579 $0.010944 $45,378 $10,582,291
Oct-12 2025 $0.010969 $0.00908897 $0.01097 $0.00919343 $36,060 $9,583,106
Oct-11 2025 $0.00922257 $0.0091354 $0.010372 $0.010372 $46,961 $8,057,125

Historical and market price analysis of Cook Protocol (COOK), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1669 days, from day 04-01-2021.