Market Cap $2.43T
-9.73%
Volume 24h $469.91B
25.11%
BTC % 54.05%
-1.35%
ETH % 9.58%
0.31%
Coins
34.199
+5
Exchanges
885
Last update
9 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-04 2026 | $0.00339345 | $0.00339345 | $0.00347825 | $0.00347085 | $22,315 | $2,964,628 |
| Feb-03 2026 | $0.00347279 | $0.0033977 | $0.00348688 | $0.0033977 | $22,371 | $3,033,944 |
| Feb-02 2026 | $0.00338182 | $0.00336332 | $0.00344446 | $0.00344446 | $26,784 | $2,954,465 |
| Feb-01 2026 | $0.00343774 | $0.00343774 | $0.00355238 | $0.0035372 | $22,587 | $3,003,318 |
| Jan-31 2026 | $0.00354249 | $0.00344439 | $0.00358974 | $0.00358013 | $23,115 | $3,094,834 |
| Jan-30 2026 | $0.00358192 | $0.0035818 | $0.00364979 | $0.00364979 | $22,529 | $3,129,282 |
| Jan-29 2026 | $0.00364705 | $0.0036286 | $0.00370012 | $0.00366948 | $22,603 | $3,186,178 |
| Jan-28 2026 | $0.00367841 | $0.00367028 | $0.00373851 | $0.00372293 | $22,451 | $3,213,578 |
| Jan-27 2026 | $0.00373451 | $0.0036872 | $0.00377322 | $0.00376177 | $22,772 | $3,262,591 |
| Jan-26 2026 | $0.00375782 | $0.00374086 | $0.00380439 | $0.00374868 | $22,545 | $3,282,949 |
| Jan-25 2026 | $0.0037488 | $0.0037488 | $0.00387996 | $0.00381719 | $21,915 | $3,275,074 |
| Jan-24 2026 | $0.00384868 | $0.0037611 | $0.00384868 | $0.00376505 | $20,460 | $3,362,327 |
| Jan-23 2026 | $0.00376618 | $0.00370508 | $0.00382607 | $0.0037102 | $20,614 | $3,290,254 |
| Jan-22 2026 | $0.00371318 | $0.00371318 | $0.00381431 | $0.00372279 | $21,629 | $3,243,950 |
| Jan-21 2026 | $0.00372757 | $0.00368385 | $0.00379261 | $0.00378856 | $21,866 | $3,256,527 |