Cap Mercado $4.19T 3.89%
Volume 24h $286.51B 41.56%
BTC % 55.01% -0.41%
ETH % 12.19% 3.28%
Moedas 33.525 +8
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-26 2025 $0.00845754 $0.0082963 $0.00857424 $0.0083411 $330,533 -
Oct-25 2025 $0.00837759 $0.00833007 $0.00859592 $0.00833007 $224,339 -
Oct-24 2025 $0.00838733 $0.00823197 $0.00847969 $0.00841041 $324,050 -
Oct-23 2025 $0.00841296 $0.0082562 $0.00861412 $0.00828859 $349,231 -
Oct-22 2025 $0.00820118 $0.00795172 $0.0086017 $0.0086017 $599,458 -
Oct-21 2025 $0.00868258 $0.00868258 $0.00940254 $0.00940254 $441,263 -
Oct-20 2025 $0.00943245 $0.00941456 $0.00982332 $0.00963641 $409,991 -
Oct-19 2025 $0.00973252 $0.00954539 $0.00981614 $0.00970773 $242,697 -
Oct-18 2025 $0.00972071 $0.00899904 $0.00988586 $0.0094111 $602,001 -
Oct-17 2025 $0.00950713 $0.00943352 $0.010253 $0.00991698 $365,789 -
Oct-16 2025 $0.0098893 $0.00986464 $0.011285 $0.011258 $714,111 -
Oct-15 2025 $0.011202 $0.011143 $0.011834 $0.011727 $866,442 -
Oct-14 2025 $0.011666 $0.011257 $0.012757 $0.012757 $1,109,366 -
Oct-13 2025 $0.012127 $0.010532 $0.013555 $0.010943 $1,822,573 -
Oct-12 2025 $0.010918 $0.00910677 $0.010961 $0.0091918 $914,476 -

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 362 dias, a partir do dia 30-10-2024.