Market Cap $4.19T
4.05%
Volume 24h $306.21B
45.77%
BTC % 55.14%
-0.12%
ETH % 12.16%
2.96%
Coins
33.526
+9
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-26 2025 | $0.00845754 | $0.0082963 | $0.00857424 | $0.0083411 | $330,533 | - |
| Oct-25 2025 | $0.00837759 | $0.00833007 | $0.00859592 | $0.00833007 | $224,339 | - |
| Oct-24 2025 | $0.00838733 | $0.00823197 | $0.00847969 | $0.00841041 | $324,050 | - |
| Oct-23 2025 | $0.00841296 | $0.0082562 | $0.00861412 | $0.00828859 | $349,231 | - |
| Oct-22 2025 | $0.00820118 | $0.00795172 | $0.0086017 | $0.0086017 | $599,458 | - |
| Oct-21 2025 | $0.00868258 | $0.00868258 | $0.00940254 | $0.00940254 | $441,263 | - |
| Oct-20 2025 | $0.00943245 | $0.00941456 | $0.00982332 | $0.00963641 | $409,991 | - |
| Oct-19 2025 | $0.00973252 | $0.00954539 | $0.00981614 | $0.00970773 | $242,697 | - |
| Oct-18 2025 | $0.00972071 | $0.00899904 | $0.00988586 | $0.0094111 | $602,001 | - |
| Oct-17 2025 | $0.00950713 | $0.00943352 | $0.010253 | $0.00991698 | $365,789 | - |
| Oct-16 2025 | $0.0098893 | $0.00986464 | $0.011285 | $0.011258 | $714,111 | - |
| Oct-15 2025 | $0.011202 | $0.011143 | $0.011834 | $0.011727 | $866,442 | - |
| Oct-14 2025 | $0.011666 | $0.011257 | $0.012757 | $0.012757 | $1,109,366 | - |
| Oct-13 2025 | $0.012127 | $0.010532 | $0.013555 | $0.010943 | $1,822,573 | - |
| Oct-12 2025 | $0.010918 | $0.00910677 | $0.010961 | $0.0091918 | $914,476 | - |