Cap Mercado $3.12T
-2.45%
Volume 24h $229.01B
4.59%
BTC % 55.15%
0.81%
ETH % 10.94%
-1.46%
Moedas
33.832
+5
Trocas
885
Última atualização
2 Minutos atrás
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 |
|---|---|---|---|---|---|---|
| Dec-16 2025 | $0.00402569 | $0.00401485 | $0.00413669 | $0.00410881 | $23,314 | $3,516,970 |
| Dec-15 2025 | $0.00410982 | $0.00400242 | $0.00428518 | $0.00400242 | $32,224 | $3,590,474 |
| Dec-14 2025 | $0.00400531 | $0.00400531 | $0.00406958 | $0.00405032 | $30,128 | $3,499,169 |
| Dec-13 2025 | $0.00405284 | $0.00404376 | $0.00409463 | $0.00409463 | $22,171 | $3,540,694 |
| Dec-12 2025 | $0.00408302 | $0.00405271 | $0.0041156 | $0.00406332 | $22,923 | $3,567,058 |
| Dec-11 2025 | $0.00407819 | $0.00404892 | $0.00409757 | $0.00408401 | $21,252 | $3,562,837 |
| Dec-10 2025 | $0.00407706 | $0.00407706 | $0.00420186 | $0.00418341 | $21,013 | $3,561,849 |
| Dec-09 2025 | $0.0042054 | $0.00419166 | $0.00427642 | $0.00422581 | $21,081 | $3,673,968 |
| Dec-08 2025 | $0.00424969 | $0.00400703 | $0.00429742 | $0.00401503 | $21,456 | $3,712,668 |
| Dec-07 2025 | $0.00402535 | $0.00402535 | $0.00425956 | $0.00419225 | $26,450 | $3,516,675 |
| Dec-06 2025 | $0.00418988 | $0.00418988 | $0.00428623 | $0.00423831 | $26,777 | $3,660,414 |
| Dec-05 2025 | $0.00424268 | $0.00422895 | $0.00433792 | $0.00430718 | $24,446 | $3,706,536 |
| Dec-04 2025 | $0.00428962 | $0.00428962 | $0.00444185 | $0.00441275 | $24,461 | $3,747,547 |
| Dec-03 2025 | $0.00442339 | $0.00438512 | $0.00453532 | $0.00446822 | $24,716 | $3,864,415 |
| Dec-02 2025 | $0.00450229 | $0.00424152 | $0.00456579 | $0.00451457 | $26,122 | $3,933,347 |