Cap Mercato $4.45T 0.36%
Volume 24o $320.29B -25.36%
BTC % 54.6% 0.87%
ETH % 12.12% -0.66%
Monete 33.322 +6
Scambi 885
Ultimo aggiornamento 3 Minuti fa
Cook Protocol COOK

Prezzo storico di Cook Protocol (COOK), volume e dati di mercato per data
Dollaro USD - USD

Data Prezzo Prezzo Min. Prezzo Mass. Prezzo Apert. Volume 24o USD Capitalizzazione 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

Analisi storica e di mercato del prezzo di Cook Protocol (COOK), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 1647 giorni, dal giorno 01-04-2021.