Cap Mercado $3.54T
1.28%
Volumen 24h $215.02B
19.35%
BTC % 59.66%
-0.38%
ETH % 8.92%
2.01%
Monedas
32.004
+10
Exchanges
885
Ultima actualización
32 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 |
|---|---|---|---|---|---|---|
| Jun-01 2025 | $0.00947885 | $0.00911145 | $0.00947885 | $0.00911145 | $52,524 | $8,281,016 |
| May-31 2025 | $0.00920877 | $0.00896874 | $0.00927847 | $0.00927847 | $75,252 | $8,045,067 |
| May-30 2025 | $0.00925865 | $0.0088889 | $0.00926818 | $0.00908501 | $62,280 | $8,088,650 |
| May-29 2025 | $0.00909393 | $0.00894806 | $0.00914418 | $0.00894806 | $79,172 | $7,944,744 |
| May-28 2025 | $0.0090188 | $0.0089825 | $0.00912599 | $0.00904378 | $58,532 | $7,879,101 |
| May-27 2025 | $0.0090456 | $0.0090456 | $0.00951239 | $0.0094806 | $85,156 | $7,902,516 |
| May-26 2025 | $0.00946697 | $0.0091744 | $0.00947873 | $0.0091866 | $68,887 | $8,270,641 |
| May-25 2025 | $0.00923368 | $0.00906864 | $0.00923368 | $0.00917128 | $74,570 | $8,066,828 |
| May-24 2025 | $0.00912131 | $0.0091025 | $0.00920771 | $0.0091025 | $58,057 | $7,968,657 |
| May-23 2025 | $0.009091 | $0.00901612 | $0.00945615 | $0.00929802 | $88,062 | $7,942,178 |
| May-22 2025 | $0.00929405 | $0.0089221 | $0.00934664 | $0.0089221 | $68,328 | $8,119,575 |
| May-21 2025 | $0.00895194 | $0.00884479 | $0.00914473 | $0.00909039 | $81,102 | $7,820,691 |
| May-20 2025 | $0.00916661 | $0.00904481 | $0.00928067 | $0.00921153 | $73,947 | $8,008,240 |
| May-19 2025 | $0.00919238 | $0.00888744 | $0.00934274 | $0.00934274 | $128,160 | $8,030,747 |
| May-18 2025 | $0.00933773 | $0.00877586 | $0.00948037 | $0.00896314 | $88,361 | $8,157,736 |