Market Cap $4.12T
2.19%
Volume 24h $204.75B
-18.38%
BTC % 55.15%
-0.23%
ETH % 11.96%
1.17%
Coins
33.517
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00837043 | $0.00834624 | $0.00860459 | $0.00834624 | $28,484 | $7,312,667 |
| Oct-24 2025 | $0.00841192 | $0.00823179 | $0.0084651 | $0.00840879 | $30,412 | $7,348,918 |
| Oct-23 2025 | $0.00841082 | $0.00824994 | $0.008605 | $0.00827432 | $33,158 | $7,347,958 |
| Oct-22 2025 | $0.00820813 | $0.00796019 | $0.00860446 | $0.00860446 | $40,474 | $7,170,882 |
| Oct-21 2025 | $0.008696 | $0.008696 | $0.00939751 | $0.00939751 | $36,395 | $7,597,095 |
| Oct-20 2025 | $0.00942237 | $0.00941137 | $0.00982623 | $0.00964381 | $35,075 | $8,231,677 |
| Oct-19 2025 | $0.00972035 | $0.00949343 | $0.00987009 | $0.00971228 | $29,239 | $8,492,002 |
| Oct-18 2025 | $0.00971302 | $0.00898605 | $0.00992993 | $0.00941532 | $39,744 | $8,485,599 |
| Oct-17 2025 | $0.00950928 | $0.00940344 | $0.010288 | $0.00994044 | $28,997 | $8,307,601 |
| Oct-16 2025 | $0.00991683 | $0.00987476 | $0.011311 | $0.01126 | $34,260 | $8,663,654 |
| Oct-15 2025 | $0.011205 | $0.011167 | $0.011854 | $0.011722 | $36,547 | $9,789,116 |
| Oct-14 2025 | $0.011667 | $0.011254 | $0.012754 | $0.012754 | $38,781 | $10,192,867 |
| Oct-13 2025 | $0.012113 | $0.01051 | $0.013579 | $0.010944 | $45,378 | $10,582,291 |
| Oct-12 2025 | $0.010969 | $0.00908897 | $0.01097 | $0.00919343 | $36,060 | $9,583,106 |
| Oct-11 2025 | $0.00922257 | $0.0091354 | $0.010372 | $0.010372 | $46,961 | $8,057,125 |