Cap Mercado $2.57T
0.52%
Volumen 24h $132.39B
0.67%
BTC % 51.01%
0.13%
ETH % 15.16%
0.26%
Monedas
26.759
+34
Exchanges
885
Ultima actualización
40 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.00030091 | $0.0002971 | $0.00031139 | $0.00030345 | $100,774 | $262,892 |
| Apr-21 2024 | $0.00030341 | $0.00029305 | $0.00032096 | $0.00031934 | $71,696 | $265,072 |
| Apr-20 2024 | $0.00031795 | $0.0003061 | $0.00031907 | $0.00031548 | $70,290 | $277,779 |
| Apr-19 2024 | $0.00031571 | $0.00028459 | $0.00032019 | $0.00029453 | $95,417 | $275,819 |
| Apr-18 2024 | $0.00029776 | $0.00029208 | $0.00030558 | $0.00029314 | $48,589 | $260,134 |
| Apr-17 2024 | $0.00029556 | $0.00029252 | $0.00032071 | $0.00031797 | $66,671 | $258,213 |
| Apr-16 2024 | $0.00031899 | $0.00031148 | $0.00032075 | $0.00031281 | $94,325 | $278,683 |
| Apr-15 2024 | $0.00031265 | $0.00031178 | $0.00032106 | $0.00031411 | $73,375 | $273,149 |
| Apr-14 2024 | $0.0003136 | $0.00027967 | $0.0003136 | $0.00027967 | $55,025 | $273,973 |
| Apr-13 2024 | $0.00028222 | $0.00028213 | $0.00035958 | $0.00035504 | $78,822 | $246,557 |
| Apr-12 2024 | $0.00034874 | $0.00033133 | $0.00041222 | $0.00036274 | $150,122 | $304,673 |
| Apr-11 2024 | $0.00036054 | $0.00035918 | $0.00036624 | $0.00036503 | $89,347 | $314,984 |
| Apr-10 2024 | $0.00036602 | $0.00035116 | $0.0003683 | $0.00035135 | $87,870 | $319,771 |
| Apr-09 2024 | $0.00035101 | $0.0003508 | $0.00037415 | $0.00037415 | $108,577 | $306,655 |
| Apr-08 2024 | $0.00037228 | $0.00036071 | $0.00038199 | $0.00036122 | $52,823 | $325,237 |