Market Cap $4.24T
1.83%
Volume 24h $317.26B
6.53%
BTC % 53.47%
-0.09%
ETH % 12.56%
0.39%
Coins
33.110
+16
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.016131 | $0.01129 | $0.016493 | $0.011588 | $130,964 | $14,092,809 |
| Sep-09 2025 | $0.011799 | $0.0106 | $0.011799 | $0.010783 | $81,093 | $10,308,617 |
| Sep-08 2025 | $0.010756 | $0.010531 | $0.010811 | $0.010742 | $76,224 | $9,396,941 |
| Sep-07 2025 | $0.010728 | $0.010559 | $0.010738 | $0.010584 | $75,973 | $9,372,881 |
| Sep-06 2025 | $0.010607 | $0.010548 | $0.01086 | $0.010799 | $73,729 | $9,266,641 |
| Sep-05 2025 | $0.010784 | $0.010558 | $0.01108 | $0.010558 | $79,148 | $9,421,300 |
| Sep-04 2025 | $0.010733 | $0.010358 | $0.011445 | $0.011389 | $89,550 | $9,377,365 |
| Sep-03 2025 | $0.011409 | $0.011202 | $0.011764 | $0.011493 | $82,046 | $9,967,418 |
| Sep-02 2025 | $0.011612 | $0.011299 | $0.011849 | $0.011429 | $107,307 | $10,144,964 |
| Sep-01 2025 | $0.011381 | $0.011247 | $0.01496 | $0.014834 | $115,119 | $9,943,329 |
| Aug-31 2025 | $0.014798 | $0.014718 | $0.015359 | $0.015324 | $101,325 | $12,928,790 |
| Aug-30 2025 | $0.015064 | $0.014881 | $0.015494 | $0.014994 | $108,447 | $13,161,110 |
| Aug-29 2025 | $0.015017 | $0.014731 | $0.015947 | $0.015947 | $107,126 | $13,120,129 |
| Aug-28 2025 | $0.016038 | $0.014043 | $0.016473 | $0.014043 | $121,673 | $14,012,092 |
| Aug-27 2025 | $0.014084 | $0.013785 | $0.014474 | $0.014378 | $118,021 | $12,304,593 |