Cap Mercado $3.50T
3.02%
Volumen 24h $251.56B
-38.68%
BTC % 55.12%
-0.29%
ETH % 11.12%
-0.27%
Monedas
30.680
+21
Exchanges
885
Ultima actualización
5 Segundos atrás
Precios Históricos de Cook Protocol (COOK), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.030438 | $0.027275 | $0.030824 | $0.027275 | $194,354 | $26,591,731 |
| Jan-13 2025 | $0.027515 | $0.02617 | $0.028769 | $0.028674 | $239,195 | $24,037,956 |
| Jan-12 2025 | $0.028425 | $0.028269 | $0.02923 | $0.028981 | $250,161 | $24,833,688 |
| Jan-11 2025 | $0.029132 | $0.029132 | $0.030089 | $0.030044 | $259,740 | $25,451,100 |
| Jan-10 2025 | $0.030392 | $0.030109 | $0.031716 | $0.031426 | $290,968 | $26,551,859 |
| Jan-09 2025 | $0.031393 | $0.029645 | $0.031415 | $0.030913 | $298,615 | $27,426,317 |
| Jan-08 2025 | $0.03076 | $0.029335 | $0.031752 | $0.031752 | $318,048 | $26,873,189 |
| Jan-07 2025 | $0.031618 | $0.031311 | $0.034627 | $0.034539 | $313,921 | $27,622,671 |
| Jan-06 2025 | $0.034585 | $0.028601 | $0.03485 | $0.028948 | $361,016 | $30,214,746 |
| Jan-05 2025 | $0.028866 | $0.028611 | $0.029484 | $0.029484 | $260,385 | $25,218,832 |
| Jan-04 2025 | $0.029453 | $0.028888 | $0.029602 | $0.029041 | $262,638 | $25,731,491 |
| Jan-03 2025 | $0.028933 | $0.026789 | $0.029039 | $0.027209 | $278,315 | $25,277,510 |
| Jan-02 2025 | $0.027028 | $0.025733 | $0.027249 | $0.025733 | $251,994 | $23,612,562 |
| Jan-01 2025 | $0.025773 | $0.025343 | $0.025924 | $0.025795 | $194,577 | $22,516,798 |
| Dec-31 2024 | $0.025822 | $0.025822 | $0.026939 | $0.026798 | $166,204 | $22,558,913 |