Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.018566 | $0.016397 | $0.019207 | $0.016987 | $118,122 | $16,220,652 |
| Aug-17 2025 | $0.017039 | $0.016287 | $0.017177 | $0.016858 | $102,747 | $14,886,465 |
| Aug-16 2025 | $0.017474 | $0.014725 | $0.017474 | $0.014725 | $114,291 | $15,266,680 |
| Aug-15 2025 | $0.014688 | $0.014479 | $0.015392 | $0.014968 | $91,100 | $12,831,926 |
| Aug-14 2025 | $0.015011 | $0.014425 | $0.015779 | $0.015168 | $112,645 | $13,114,481 |
| Aug-13 2025 | $0.015217 | $0.011895 | $0.015361 | $0.01191 | $111,161 | $13,294,353 |
| Aug-12 2025 | $0.011851 | $0.011442 | $0.012336 | $0.012032 | $79,132 | $10,353,531 |
| Aug-11 2025 | $0.011824 | $0.011824 | $0.01369 | $0.013087 | $96,289 | $10,330,009 |
| Aug-10 2025 | $0.013021 | $0.011047 | $0.013355 | $0.011047 | $98,424 | $11,376,097 |
| Aug-09 2025 | $0.011061 | $0.010724 | $0.01118 | $0.010724 | $74,354 | $9,663,256 |
| Aug-08 2025 | $0.010767 | $0.010767 | $0.012282 | $0.011369 | $86,166 | $9,406,710 |
| Aug-07 2025 | $0.011344 | $0.010888 | $0.011344 | $0.011116 | $79,181 | $9,910,743 |
| Aug-06 2025 | $0.011123 | $0.010571 | $0.011123 | $0.010619 | $78,087 | $9,718,135 |
| Aug-05 2025 | $0.010617 | $0.010389 | $0.010617 | $0.010579 | $71,566 | $9,275,494 |
| Aug-04 2025 | $0.010424 | $0.010344 | $0.0106 | $0.010405 | $78,712 | $9,107,473 |