Market Cap $2.65T
-2.52%
Volume 24h $137.15B
-28.67%
BTC % 58.42%
3.15%
ETH % 9.7%
3.29%
Coins
34.650
+6
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.00286184 | $0.00286184 | $0.00295506 | $0.00295506 | $92,797 | - |
| May-18 2026 | $0.00294449 | $0.00292956 | $0.00297595 | $0.00292956 | $305,551 | - |
| May-17 2026 | $0.00295112 | $0.0029301 | $0.00296275 | $0.00296226 | $107,977 | - |
| May-16 2026 | $0.00295684 | $0.00290411 | $0.00296184 | $0.00294505 | $307,975 | - |
| May-15 2026 | $0.00288519 | $0.00287117 | $0.00292227 | $0.00291667 | $101,913 | - |
| May-14 2026 | $0.00292712 | $0.00283228 | $0.00295044 | $0.00291424 | $207,314 | - |
| May-13 2026 | $0.00291879 | $0.00287671 | $0.00295212 | $0.00292954 | $296,544 | - |
| May-12 2026 | $0.00293302 | $0.0029246 | $0.0029616 | $0.00294153 | $68,411 | - |
| May-11 2026 | $0.00293643 | $0.00292337 | $0.00299614 | $0.00299614 | $111,927 | - |
| May-10 2026 | $0.0029911 | $0.00292234 | $0.0029911 | $0.0029703 | $125,632 | - |
| May-09 2026 | $0.00296899 | $0.00296899 | $0.00304134 | $0.00298883 | $245,223 | - |
| May-08 2026 | $0.00298174 | $0.00297028 | $0.00301457 | $0.00299492 | $109,049 | - |
| May-07 2026 | $0.00298638 | $0.00295618 | $0.00304589 | $0.00302289 | $83,602 | - |
| May-06 2026 | $0.003023 | $0.00302272 | $0.00305301 | $0.0030326 | $57,014 | - |
| May-05 2026 | $0.00303213 | $0.00299251 | $0.00310132 | $0.00305684 | $177,639 | - |