Market Cap $4.09T
-3.2%
Volume 24h $380.76B
-2.74%
BTC % 55.29%
0.48%
ETH % 12.23%
-1.55%
Coins
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.017643 | $0.017536 | $0.018377 | $0.018377 | $4,258,658 | - |
| Aug-18 2025 | $0.018545 | $0.016392 | $0.019236 | $0.016987 | $4,716,533 | - |
| Aug-17 2025 | $0.017035 | $0.01629 | $0.017192 | $0.016856 | $3,554,540 | - |
| Aug-16 2025 | $0.01747 | $0.01472 | $0.01747 | $0.01472 | $4,150,295 | - |
| Aug-15 2025 | $0.014682 | $0.014489 | $0.015391 | $0.014971 | $2,799,318 | - |
| Aug-14 2025 | $0.01501 | $0.014459 | $0.015769 | $0.015174 | $4,421,526 | - |
| Aug-13 2025 | $0.015198 | $0.011862 | $0.015299 | $0.01191 | $4,216,536 | - |
| Aug-12 2025 | $0.011844 | $0.011455 | $0.012334 | $0.012028 | $2,308,062 | - |
| Aug-11 2025 | $0.011829 | $0.011829 | $0.013846 | $0.013097 | $3,318,615 | - |
| Aug-10 2025 | $0.01304 | $0.01114 | $0.013344 | $0.01114 | $3,479,521 | - |
| Aug-09 2025 | $0.011063 | $0.01072 | $0.01118 | $0.01072 | $2,015,447 | - |
| Aug-08 2025 | $0.010762 | $0.010762 | $0.012268 | $0.011373 | $2,898,568 | - |
| Aug-07 2025 | $0.011341 | $0.010882 | $0.011341 | $0.011109 | $2,201,996 | - |
| Aug-06 2025 | $0.011126 | $0.010567 | $0.011126 | $0.010606 | $2,224,812 | - |
| Aug-05 2025 | $0.010623 | $0.010387 | $0.010623 | $0.010563 | $2,271,703 | - |