Cap Mercado $4.44T -0.71%
Volume 24h $266.09B -48.37%
BTC % 54.57% 0.6%
ETH % 12.1% -0.41%
Moedas 33.322 +6
Trocas 885
Última atualização 1 minuto atrás
Cook Protocol COOK

Preços históricos de Cook Protocol (COOK), Informações de volume e mercado por data
Dólar USD - USD

Data Preço Preço Mínimo Preço Máximo Preço Abertura Volume 24h USD Capitalização 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

Análise histórica e de mercado do preço de Cook Protocol (COOK), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1647 dias, a partir do dia 01-04-2021.