Cook Protocol Historical Data

COOK Page 10
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.000199
+7.91%
$ 392,640 $ 4,458
Nov 26, 2024 $ 0.000184
-1.07%
$ 363,846 $ 3,227
Nov 25, 2024 $ 0.000186
-1.60%
$ 367,765 $ 2,865
Nov 24, 2024 $ 0.000189
-4.16%
$ 373,740 $ 3,319
Nov 23, 2024 $ 0.000198
-6.47%
$ 389,943 $ 7,586
Nov 22, 2024 $ 0.000211
+13.24%
$ 415,406 $ 16,135
Nov 21, 2024 $ 0.000186
+2.09%
$ 366,825 $ 3,260
Nov 20, 2024 $ 0.000182
+1.74%
$ 359,300 $ 3,537
Nov 19, 2024 $ 0.000179
-7.71%
$ 353,158 $ 2,754
Nov 18, 2024 $ 0.000194
-4.35%
$ 382,678 $ 13,941
Nov 17, 2024 $ 0.000203
+1.87%
$ 400,087 $ 3,450
Nov 16, 2024 $ 0.000199
+10.98%
$ 392,755 $ 10,825
Nov 15, 2024 $ 0.000179
-0.74%
$ 353,890 $ 5,239
Nov 14, 2024 $ 0.000181
+4.20%
$ 356,543 $ 97,634
Nov 13, 2024 $ 0.000173
-10.20%
$ 342,160 $ 9,347
Nov 12, 2024 $ 0.000193
-5.67%
$ 381,014 $ 4,066
Nov 11, 2024 $ 0.000205
+9.79%
$ 403,922 $ 10,042
Nov 10, 2024 $ 0.000186
-16.24%
$ 367,916 $ 7,441
Nov 9, 2024 $ 0.000214
+34.77%
$ 421,849 $ 324,037
Nov 8, 2024 $ 0.000159
-16.52%
$ 313,012 $ 1,379
Nov 7, 2024 $ 0.00019
+23.06%
$ 374,898 $ 1,347
Nov 6, 2024 $ 0.000168
+0.58%
$ 331,909 $ 8,446
Nov 5, 2024 $ 0.000173
-17.52%
$ 341,777 $ 425,985
Nov 4, 2024 $ 0.00021
+19.24%
$ 414,379 $ 0.001
Nov 3, 2024 $ 0.000177
+9.30%
$ 349,770 $ 3,063
Nov 2, 2024 $ 0.000185
+1.10%
$ 364,387 $ 6,245
Nov 1, 2024 $ 0.000184
+2.03%
$ 363,226 $ 515
Oct 31, 2024 $ 0.00018
-0.38%
$ 356,014 $ 6,556
Oct 30, 2024 $ 0.000187
+5.36%
$ 368,870 $ 60,683
Oct 29, 2024 $ 0.000178
-3.13%
$ 351,181 $ 97,371
Oct 28, 2024 $ 0.000216
+21.98%
$ 425,636 $ 106,070
Oct 27, 2024 $ 0.000183
-0.15%
$ 360,600 $ 664
Oct 26, 2024 $ 0.000184
+54.17%
$ 363,068 $ 816
Oct 25, 2024 $ 0.000119
-0.86%
$ 234,779 $ 1,659
Oct 24, 2024 $ 0.000113
-4.17%
$ 222,975 $ 489
Oct 23, 2024 $ 0.000118
-2.86%
$ 232,688 $ 616
Oct 22, 2024 $ 0.000122
-3.84%
$ 240,103 $ 2,039
Oct 21, 2024 $ 0.000127
-31.54%
$ 249,685 $ 733
Oct 20, 2024 $ 0.000187
+1.88%
$ 368,873 $ 9
Oct 19, 2024 $ 0.000184
+0.57%
$ 363,444 $ 125
Oct 18, 2024 $ 0.000175
+45.84%
$ 344,884 $ 520
Oct 17, 2024 $ 0.00012
-3.47%
$ 236,485 $ 284
Oct 16, 2024 $ 0.000125
+2.97%
$ 246,368 $ 120
Oct 15, 2024 $ 0.000121
+2.11%
$ 239,266 $ 1,997
Oct 14, 2024 $ 0.000119
+6.95%
$ 234,312 $ 16,717
Oct 13, 2024 $ 0.000111
+7.57%
$ 218,937 $ 1,071
Oct 12, 2024 $ 0.000103
+5.10%
$ 203,538 $ 528
Oct 11, 2024 $ 0.0000981
-4.63%
$ 193,610 $ 62
Oct 10, 2024 $ 0.000103
-4.66%
$ 202,993 $ 379
Oct 9, 2024 $ 0.000107
-1.00%
$ 211,561 $ 49