Market Cap $4.45T
-0.62%
Volume 24h $271.18B
-45.59%
BTC % 54.58%
0.62%
ETH % 12.11%
-0.33%
Coins
33.322
+6
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.014906 | $0.013774 | $0.014906 | $0.014778 | $79,453 | $13,022,668 |
| Oct-02 2025 | $0.015089 | $0.011252 | $0.015089 | $0.011252 | $81,370 | $13,182,676 |
| Oct-01 2025 | $0.011226 | $0.0112 | $0.012119 | $0.012003 | $38,670 | $9,808,167 |
| Sep-30 2025 | $0.011983 | $0.011759 | $0.012443 | $0.012443 | $43,143 | $10,469,364 |
| Sep-29 2025 | $0.012368 | $0.011726 | $0.013487 | $0.012131 | $50,318 | $10,805,489 |
| Sep-28 2025 | $0.012142 | $0.011934 | $0.012398 | $0.012398 | $39,533 | $10,608,442 |
| Sep-27 2025 | $0.012746 | $0.011835 | $0.012921 | $0.01188 | $44,037 | $11,135,460 |
| Sep-26 2025 | $0.011961 | $0.010278 | $0.012684 | $0.010446 | $79,448 | $10,449,809 |
| Sep-25 2025 | $0.010387 | $0.010275 | $0.010967 | $0.010934 | $100,956 | $9,074,482 |
| Sep-24 2025 | $0.010844 | $0.010514 | $0.010844 | $0.010514 | $100,815 | $9,473,858 |
| Sep-23 2025 | $0.01061 | $0.010517 | $0.010748 | $0.010565 | $107,030 | $9,269,611 |
| Sep-22 2025 | $0.010678 | $0.010508 | $0.012299 | $0.012299 | $113,416 | $9,329,154 |
| Sep-21 2025 | $0.012314 | $0.011852 | $0.012314 | $0.012041 | $95,143 | $10,758,365 |
| Sep-20 2025 | $0.012041 | $0.011809 | $0.013023 | $0.013023 | $104,387 | $10,519,776 |
| Sep-19 2025 | $0.013034 | $0.013 | $0.013897 | $0.013897 | $88,795 | $11,386,957 |