Market Cap $2.76T
-2.1%
Volume 24h $268.09B
20.52%
BTC % 55.77%
-0.17%
ETH % 10%
-1.3%
Coins
34.533
+2
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.0030361 | $0.00299609 | $0.00304445 | $0.00301943 | $22,765 | $2,652,433 |
| Apr-25 2026 | $0.00302325 | $0.00298539 | $0.00304015 | $0.00301869 | $22,532 | $2,641,206 |
| Apr-24 2026 | $0.00302081 | $0.003002 | $0.00308409 | $0.00305933 | $22,322 | $2,639,074 |
| Apr-23 2026 | $0.00308119 | $0.00305539 | $0.00310391 | $0.00305539 | $22,198 | $2,691,829 |
| Apr-22 2026 | $0.0030657 | $0.00302521 | $0.00307917 | $0.00302547 | $22,330 | $2,678,291 |
| Apr-21 2026 | $0.00302908 | $0.00302435 | $0.00311581 | $0.00310169 | $22,606 | $2,646,301 |
| Apr-20 2026 | $0.00311579 | $0.00304753 | $0.00311579 | $0.00310091 | $22,356 | $2,722,055 |
| Apr-19 2026 | $0.003096 | $0.00307682 | $0.00310445 | $0.00308906 | $22,310 | $2,704,763 |
| Apr-18 2026 | $0.00310797 | $0.0030757 | $0.00310797 | $0.0030757 | $22,372 | $2,715,219 |
| Apr-17 2026 | $0.00308154 | $0.00306941 | $0.00312543 | $0.00312543 | $22,098 | $2,692,134 |
| Apr-16 2026 | $0.00311241 | $0.00308702 | $0.00311575 | $0.00309335 | $22,384 | $2,719,102 |
| Apr-15 2026 | $0.00309544 | $0.00306552 | $0.00311877 | $0.0030927 | $22,132 | $2,704,277 |
| Apr-14 2026 | $0.00310203 | $0.00303647 | $0.00310714 | $0.00303663 | $22,060 | $2,710,033 |
| Apr-13 2026 | $0.00303581 | $0.00303581 | $0.00311622 | $0.00310504 | $22,336 | $2,652,184 |
| Apr-12 2026 | $0.00311917 | $0.00305379 | $0.00311917 | $0.00306655 | $22,479 | $2,725,005 |