시가총액 $3.53T
0.11%
볼륨 24시간 $213.46B
-3.47%
BTC % 59.36%
-0.2%
ETH % 9.08%
0.88%
코인
32.034
+19
거래소
885
마지막 업데이트
3 의사록 전에
Cook Protocol (COOK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.00945704 | $0.00944348 | $0.00956115 | $0.00945401 | $61,415 | $8,261,961 |
| Jun-02 2025 | $0.00942869 | $0.00935731 | $0.00948872 | $0.00945196 | $70,903 | $8,237,195 |
| 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 |