Cap Mercado $4.11T 2.15%
Volume 24h $203.28B -19.74%
BTC % 55.13% -0.32%
ETH % 11.96% 1.17%
Moedas 33.517
Trocas 885
Última atualização 23 Segundos 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-25 2025 $0.00837043 $0.00834624 $0.00860459 $0.00834624 $28,484 $7,312,667
Oct-24 2025 $0.00841192 $0.00823179 $0.0084651 $0.00840879 $30,412 $7,348,918
Oct-23 2025 $0.00841082 $0.00824994 $0.008605 $0.00827432 $33,158 $7,347,958
Oct-22 2025 $0.00820813 $0.00796019 $0.00860446 $0.00860446 $40,474 $7,170,882
Oct-21 2025 $0.008696 $0.008696 $0.00939751 $0.00939751 $36,395 $7,597,095
Oct-20 2025 $0.00942237 $0.00941137 $0.00982623 $0.00964381 $35,075 $8,231,677
Oct-19 2025 $0.00972035 $0.00949343 $0.00987009 $0.00971228 $29,239 $8,492,002
Oct-18 2025 $0.00971302 $0.00898605 $0.00992993 $0.00941532 $39,744 $8,485,599
Oct-17 2025 $0.00950928 $0.00940344 $0.010288 $0.00994044 $28,997 $8,307,601
Oct-16 2025 $0.00991683 $0.00987476 $0.011311 $0.01126 $34,260 $8,663,654
Oct-15 2025 $0.011205 $0.011167 $0.011854 $0.011722 $36,547 $9,789,116
Oct-14 2025 $0.011667 $0.011254 $0.012754 $0.012754 $38,781 $10,192,867
Oct-13 2025 $0.012113 $0.01051 $0.013579 $0.010944 $45,378 $10,582,291
Oct-12 2025 $0.010969 $0.00908897 $0.01097 $0.00919343 $36,060 $9,583,106
Oct-11 2025 $0.00922257 $0.0091354 $0.010372 $0.010372 $46,961 $8,057,125

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 1669 dias, a partir do dia 01-04-2021.