Market Cap $3.49T
1.26%
Volume 24h $228.64B
-22.96%
BTC % 60.8%
-0.11%
ETH % 8.54%
0.93%
Coins
32.230
+11
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.00761266 | $0.00728553 | $0.00761266 | $0.0073747 | $55,981 | $6,650,655 |
| Jun-22 2025 | $0.00735941 | $0.00709472 | $0.00736803 | $0.00724529 | $49,920 | $6,429,415 |
| Jun-21 2025 | $0.00723205 | $0.0072284 | $0.00745959 | $0.00738148 | $46,120 | $6,318,142 |
| Jun-20 2025 | $0.00733252 | $0.00727381 | $0.00747433 | $0.00744922 | $51,641 | $6,405,921 |
| Jun-19 2025 | $0.00741496 | $0.00739533 | $0.00762271 | $0.00757036 | $51,726 | $6,477,941 |
| Jun-18 2025 | $0.00759054 | $0.00758361 | $0.00835492 | $0.00832352 | $83,908 | $6,631,337 |
| Jun-17 2025 | $0.00827508 | $0.00817907 | $0.00842202 | $0.00824667 | $71,634 | $7,229,372 |
| Jun-16 2025 | $0.00833014 | $0.00833014 | $0.00852674 | $0.008415 | $82,647 | $7,277,468 |
| Jun-15 2025 | $0.00839629 | $0.00834276 | $0.00853602 | $0.00851339 | $81,633 | $7,335,258 |
| Jun-14 2025 | $0.00851482 | $0.00835047 | $0.00851698 | $0.00835047 | $76,230 | $7,438,815 |
| Jun-13 2025 | $0.00834801 | $0.00827808 | $0.00850378 | $0.00838318 | $73,150 | $7,293,080 |
| Jun-12 2025 | $0.00847331 | $0.00847331 | $0.00884255 | $0.00881859 | $85,421 | $7,402,551 |
| Jun-11 2025 | $0.00868158 | $0.0086278 | $0.00897401 | $0.00897401 | $71,900 | $7,584,501 |
| Jun-10 2025 | $0.00886521 | $0.00884577 | $0.00911927 | $0.00911927 | $84,142 | $7,744,924 |
| Jun-09 2025 | $0.00901293 | $0.00884672 | $0.00910082 | $0.00891464 | $73,520 | $7,873,976 |