Cap Mercado $4.52T 0.04%
Volume 24h $331.65B 23.1%
BTC % 54.61% 0.07%
ETH % 12.15% 0.16%
Moedas 33.328 +6
Trocas 885
Última atualização 1 minuto atrás
mETH Protocol COOK

Preços históricos de mETH 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-05 2025 $0.015563 $0.013962 $0.016759 $0.014025 $1,283,787 -
Oct-04 2025 $0.014035 $0.013977 $0.015019 $0.014819 $896,208 -
Oct-03 2025 $0.014903 $0.013751 $0.014903 $0.014746 $2,041,043 -
Oct-02 2025 $0.015068 $0.011263 $0.015068 $0.011263 $3,635,603 -
Oct-01 2025 $0.011249 $0.011212 $0.012132 $0.011991 $411,700 -
Sep-30 2025 $0.012 $0.011777 $0.01243 $0.01243 $762,146 -
Sep-29 2025 $0.01237 $0.011715 $0.013527 $0.012136 $1,500,851 -
Sep-28 2025 $0.012147 $0.011937 $0.012425 $0.012425 $594,738 -
Sep-27 2025 $0.012733 $0.011819 $0.012942 $0.011901 $1,235,564 -
Sep-26 2025 $0.011964 $0.010273 $0.012678 $0.010445 $2,511,710 -
Sep-25 2025 $0.010381 $0.010282 $0.010957 $0.010932 $2,479,223 -
Sep-24 2025 $0.010849 $0.010528 $0.010849 $0.010528 $2,428,773 -
Sep-23 2025 $0.010607 $0.010522 $0.010747 $0.010563 $2,656,235 -
Sep-22 2025 $0.010676 $0.010498 $0.012301 $0.012301 $3,173,616 -
Sep-21 2025 $0.012324 $0.011852 $0.012324 $0.012043 $2,185,471 -

Análise histórica e de mercado do preço de mETH 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 341 dias, a partir do dia 30-10-2024.