Cap Marché $4.45T -0.62%
Volume 24h $271.18B -45.59%
BTC % 54.58% 0.62%
ETH % 12.11% -0.33%
Monnaies 33.322 +6
Échanges 885
Dernière mise à jour 3 Minutes 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-03 2025 $0.014906 $0.013774 $0.014906 $0.014778 $79,453 $13,022,668
Oct-02 2025 $0.015089 $0.011252 $0.015089 $0.011252 $81,370 $13,182,676
Oct-01 2025 $0.011226 $0.0112 $0.012119 $0.012003 $38,670 $9,808,167
Sep-30 2025 $0.011983 $0.011759 $0.012443 $0.012443 $43,143 $10,469,364
Sep-29 2025 $0.012368 $0.011726 $0.013487 $0.012131 $50,318 $10,805,489
Sep-28 2025 $0.012142 $0.011934 $0.012398 $0.012398 $39,533 $10,608,442
Sep-27 2025 $0.012746 $0.011835 $0.012921 $0.01188 $44,037 $11,135,460
Sep-26 2025 $0.011961 $0.010278 $0.012684 $0.010446 $79,448 $10,449,809
Sep-25 2025 $0.010387 $0.010275 $0.010967 $0.010934 $100,956 $9,074,482
Sep-24 2025 $0.010844 $0.010514 $0.010844 $0.010514 $100,815 $9,473,858
Sep-23 2025 $0.01061 $0.010517 $0.010748 $0.010565 $107,030 $9,269,611
Sep-22 2025 $0.010678 $0.010508 $0.012299 $0.012299 $113,416 $9,329,154
Sep-21 2025 $0.012314 $0.011852 $0.012314 $0.012041 $95,143 $10,758,365
Sep-20 2025 $0.012041 $0.011809 $0.013023 $0.013023 $104,387 $10,519,776
Sep-19 2025 $0.013034 $0.013 $0.013897 $0.013897 $88,795 $11,386,957

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 1647 jours, à partir du jour 01-04-2021.