Market Cap $3.61T
-3.09%
Volume 24h $326.60B
-0.59%
BTC % 59.6%
0.4%
ETH % 8.52%
-1.29%
Coins
31.925
+9
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 |
|---|---|---|---|---|---|---|
| May-23 2025 | $0.009091 | $0.00901612 | $0.00945615 | $0.00929802 | $88,062 | $7,942,178 |
| May-22 2025 | $0.00929405 | $0.0089221 | $0.00934664 | $0.0089221 | $68,328 | $8,119,575 |
| May-21 2025 | $0.00895194 | $0.00884479 | $0.00914473 | $0.00909039 | $81,102 | $7,820,691 |
| May-20 2025 | $0.00916661 | $0.00904481 | $0.00928067 | $0.00921153 | $73,947 | $8,008,240 |
| May-19 2025 | $0.00919238 | $0.00888744 | $0.00934274 | $0.00934274 | $128,160 | $8,030,747 |
| May-18 2025 | $0.00933773 | $0.00877586 | $0.00948037 | $0.00896314 | $88,361 | $8,157,736 |
| May-17 2025 | $0.00887757 | $0.00883883 | $0.00934153 | $0.00894288 | $282,998 | $7,755,721 |
| May-16 2025 | $0.00887452 | $0.00755354 | $0.00913665 | $0.00755354 | $612,505 | $7,753,059 |
| May-15 2025 | $0.00753447 | $0.00749584 | $0.00829403 | $0.00822594 | $320,638 | $6,582,349 |
| May-14 2025 | $0.00817693 | $0.00811961 | $0.0089754 | $0.00868897 | $221,649 | $7,143,621 |
| May-13 2025 | $0.0087592 | $0.00862642 | $0.00924175 | $0.00885556 | $123,485 | $7,652,310 |
| May-12 2025 | $0.00883923 | $0.00878353 | $0.00931346 | $0.00921054 | $51,404 | $7,722,229 |
| May-11 2025 | $0.00922995 | $0.00892846 | $0.0094635 | $0.00906616 | $60,022 | $8,063,574 |
| May-10 2025 | $0.00904703 | $0.00872421 | $0.00921581 | $0.00872421 | $46,353 | $7,903,767 |
| May-09 2025 | $0.00846059 | $0.00846059 | $0.00880776 | $0.00859245 | $47,905 | $7,391,436 |