Market Cap $3.27T
-3.02%
Volume 24h $263.75B
1.51%
BTC % 54.71%
-0.11%
ETH % 11.2%
-1.16%
Coins
33.766
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00424268 | $0.00422895 | $0.00433792 | $0.00430718 | $24,446 | $3,706,536 |
| Dec-04 2025 | $0.00428962 | $0.00428962 | $0.00444185 | $0.00441275 | $24,461 | $3,747,547 |
| Dec-03 2025 | $0.00442339 | $0.00438512 | $0.00453532 | $0.00446822 | $24,716 | $3,864,415 |
| Dec-02 2025 | $0.00450229 | $0.00424152 | $0.00456579 | $0.00451457 | $26,122 | $3,933,347 |
| Dec-01 2025 | $0.00450949 | $0.00419812 | $0.0045281 | $0.00430274 | $28,002 | $3,939,637 |
| Nov-30 2025 | $0.00436393 | $0.00436051 | $0.00444675 | $0.00437995 | $27,787 | $3,812,464 |
| Nov-29 2025 | $0.00439835 | $0.00439835 | $0.00446024 | $0.00443675 | $25,041 | $3,842,537 |
| Nov-28 2025 | $0.00448361 | $0.00445031 | $0.00458752 | $0.0044773 | $24,718 | $3,917,026 |
| Nov-27 2025 | $0.00450758 | $0.00444026 | $0.00456153 | $0.0045164 | $26,661 | $3,937,966 |
| Nov-26 2025 | $0.00455737 | $0.00448902 | $0.00457083 | $0.00450555 | $24,271 | $3,981,466 |
| Nov-25 2025 | $0.00451949 | $0.0044448 | $0.0045826 | $0.0045826 | $26,334 | $3,948,374 |
| Nov-24 2025 | $0.00447788 | $0.00436452 | $0.00469944 | $0.00463632 | $28,977 | $3,912,022 |
| Nov-23 2025 | $0.00465096 | $0.00460995 | $0.00468992 | $0.00465272 | $24,582 | $4,063,224 |
| Nov-22 2025 | $0.00466974 | $0.00459174 | $0.00474759 | $0.00467232 | $26,475 | $4,079,629 |
| Nov-21 2025 | $0.00461038 | $0.00459961 | $0.00501827 | $0.00501827 | $28,987 | $4,027,774 |