Cap Marché $4.04T 0.58%
Volume 24h $158.22B -67.83%
BTC % 55.14% -0.23%
ETH % 11.82% 0.08%
Monnaies 33.517
Échanges 885
Dernière mise à jour 1 minute depuis
Cook Protocol COOK

Prix historiques de Cook Protocol (COOK), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-25 2025 $0.00837043 $0.00834624 $0.00860459 $0.00834624 $28,484 $7,312,667
Oct-24 2025 $0.00841192 $0.00823179 $0.0084651 $0.00840879 $30,412 $7,348,918
Oct-23 2025 $0.00841082 $0.00824994 $0.008605 $0.00827432 $33,158 $7,347,958
Oct-22 2025 $0.00820813 $0.00796019 $0.00860446 $0.00860446 $40,474 $7,170,882
Oct-21 2025 $0.008696 $0.008696 $0.00939751 $0.00939751 $36,395 $7,597,095
Oct-20 2025 $0.00942237 $0.00941137 $0.00982623 $0.00964381 $35,075 $8,231,677
Oct-19 2025 $0.00972035 $0.00949343 $0.00987009 $0.00971228 $29,239 $8,492,002
Oct-18 2025 $0.00971302 $0.00898605 $0.00992993 $0.00941532 $39,744 $8,485,599
Oct-17 2025 $0.00950928 $0.00940344 $0.010288 $0.00994044 $28,997 $8,307,601
Oct-16 2025 $0.00991683 $0.00987476 $0.011311 $0.01126 $34,260 $8,663,654
Oct-15 2025 $0.011205 $0.011167 $0.011854 $0.011722 $36,547 $9,789,116
Oct-14 2025 $0.011667 $0.011254 $0.012754 $0.012754 $38,781 $10,192,867
Oct-13 2025 $0.012113 $0.01051 $0.013579 $0.010944 $45,378 $10,582,291
Oct-12 2025 $0.010969 $0.00908897 $0.01097 $0.00919343 $36,060 $9,583,106
Oct-11 2025 $0.00922257 $0.0091354 $0.010372 $0.010372 $46,961 $8,057,125

Analyse historique et de marché du prix de Cook Protocol (COOK), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 1669 jours, à partir du jour 01-04-2021.