Market Cap $2.71T
-2.15%
Volume 24h $147.42B
20.41%
BTC % 56.67%
0.24%
ETH % 9.4%
-1.38%
Coins
34.640
+1
Exchanges
874
Last update
3 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-17 2026 | $0.00291456 | $0.00288768 | $0.00298556 | $0.00295651 | $21,289 | $2,546,256 |
| May-16 2026 | $0.00299353 | $0.00292229 | $0.00299353 | $0.00294424 | $22,277 | $2,615,246 |
| May-15 2026 | $0.00289519 | $0.00284549 | $0.002919 | $0.00286809 | $21,440 | $2,529,335 |
| May-14 2026 | $0.00292144 | $0.0028626 | $0.00296301 | $0.0029147 | $22,237 | $2,552,261 |
| May-13 2026 | $0.00295946 | $0.00286272 | $0.00295946 | $0.0029414 | $22,185 | $2,585,481 |
| May-12 2026 | $0.00292923 | $0.00291874 | $0.00296396 | $0.00295786 | $21,946 | $2,559,071 |
| May-11 2026 | $0.00293516 | $0.0029329 | $0.00299391 | $0.00299391 | $21,947 | $2,564,248 |
| May-10 2026 | $0.00297638 | $0.00288299 | $0.00299749 | $0.00297528 | $21,885 | $2,600,259 |
| May-09 2026 | $0.00301514 | $0.00298112 | $0.00307269 | $0.0029927 | $22,552 | $2,634,125 |
| May-08 2026 | $0.00298242 | $0.00297337 | $0.00306144 | $0.00301733 | $21,493 | $2,605,538 |
| May-07 2026 | $0.00299761 | $0.00293704 | $0.00308143 | $0.00300496 | $21,145 | $2,618,811 |
| May-06 2026 | $0.00300552 | $0.00297436 | $0.00310232 | $0.00307238 | $21,632 | $2,625,720 |
| May-05 2026 | $0.00307356 | $0.00301065 | $0.00310659 | $0.00305509 | $22,009 | $2,685,159 |
| May-04 2026 | $0.00303109 | $0.00297968 | $0.00312323 | $0.00304441 | $22,971 | $2,648,061 |
| May-03 2026 | $0.00304322 | $0.00302405 | $0.00311529 | $0.00305618 | $22,593 | $2,658,655 |