Market Cap $4.52T
0.04%
Volume 24h $331.65B
23.1%
BTC % 54.61%
0.07%
ETH % 12.15%
0.16%
Coins
33.328
+6
Exchanges
885
Last update
1 minute ago
mETH 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-05 2025 | $0.015563 | $0.013962 | $0.016759 | $0.014025 | $1,283,787 | - |
| Oct-04 2025 | $0.014035 | $0.013977 | $0.015019 | $0.014819 | $896,208 | - |
| Oct-03 2025 | $0.014903 | $0.013751 | $0.014903 | $0.014746 | $2,041,043 | - |
| Oct-02 2025 | $0.015068 | $0.011263 | $0.015068 | $0.011263 | $3,635,603 | - |
| Oct-01 2025 | $0.011249 | $0.011212 | $0.012132 | $0.011991 | $411,700 | - |
| Sep-30 2025 | $0.012 | $0.011777 | $0.01243 | $0.01243 | $762,146 | - |
| Sep-29 2025 | $0.01237 | $0.011715 | $0.013527 | $0.012136 | $1,500,851 | - |
| Sep-28 2025 | $0.012147 | $0.011937 | $0.012425 | $0.012425 | $594,738 | - |
| Sep-27 2025 | $0.012733 | $0.011819 | $0.012942 | $0.011901 | $1,235,564 | - |
| Sep-26 2025 | $0.011964 | $0.010273 | $0.012678 | $0.010445 | $2,511,710 | - |
| Sep-25 2025 | $0.010381 | $0.010282 | $0.010957 | $0.010932 | $2,479,223 | - |
| Sep-24 2025 | $0.010849 | $0.010528 | $0.010849 | $0.010528 | $2,428,773 | - |
| Sep-23 2025 | $0.010607 | $0.010522 | $0.010747 | $0.010563 | $2,656,235 | - |
| Sep-22 2025 | $0.010676 | $0.010498 | $0.012301 | $0.012301 | $3,173,616 | - |
| Sep-21 2025 | $0.012324 | $0.011852 | $0.012324 | $0.012043 | $2,185,471 | - |