Cook Protocol Historical Data

COOK Page 13
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.00161
+223.13%
$ 3.17 million $ 108,345
Jun 30, 2024 $ 0.000495
-2.17%
$ 976,777 $ 17,211
Jun 29, 2024 $ 0.000507
+5.45%
$ 1 million $ 17,627
Jun 28, 2024 $ 0.000478
-10.06%
$ 943,621 $ 16,627
Jun 27, 2024 $ 0.000531
+30.03%
$ 1.05 million $ 18,479
Jun 26, 2024 $ 0.000406
-31.65%
$ 801,632 $ 17,190
Jun 25, 2024 $ 0.000591
+237.10%
$ 1.17 million $ 46,889
Jun 24, 2024 $ 0.000175
-10.97%
$ 345,838 $ 2,462
Jun 23, 2024 $ 0.000197
+0.06%
$ 388,443 $ 549
Jun 22, 2024 $ 0.000197
+2.71%
$ 388,265 $ 16
Jun 21, 2024 $ 0.000192
-6.31%
$ 377,939 $ 11,107
Jun 20, 2024 $ 0.000206
-84.95%
$ 405,694 $ 43,903
Jun 19, 2024 $ 0.00137
+37.40%
$ 2.69 million $ 143,466
Jun 18, 2024 $ 0.000994
+1.12%
$ 1.96 million $ 160,921
Jun 17, 2024 $ 0.000983
-1.32%
$ 1.94 million $ 159,172
Jun 16, 2024 $ 0.000995
-0.16%
$ 1.96 million $ 161,035
Jun 15, 2024 $ 0.000995
+0.88%
$ 1.96 million $ 161,073
Jun 14, 2024 $ 0.000986
+15.82%
$ 1.95 million $ 159,589
Jun 13, 2024 $ 0.00085
-9.18%
$ 1.68 million $ 102,480
Jun 12, 2024 $ 0.000933
-1.15%
$ 1.84 million $ 176,824
Jun 11, 2024 $ 0.000933
+90.33%
$ 1.84 million $ 329,995
Jun 10, 2024 $ 0.000501
+48.95%
$ 989,110 $ 55,888
Jun 9, 2024 $ 0.000337
+4.06%
$ 665,343 $ 11,491
Jun 8, 2024 $ 0.000323
+12.15%
$ 637,885 $ 54,305
Jun 7, 2024 $ 0.000289
-17.00%
$ 570,333 $ 76,647
Jun 6, 2024 $ 0.000348
+16.16%
$ 685,919 $ 140,405
Jun 5, 2024 $ 0.000289
+21.74%
$ 570,032 $ 69,641
Jun 4, 2024 $ 0.000235
+65.61%
$ 464,495 $ 29,051
Jun 3, 2024 $ 0.000142
-42.82%
$ 279,826 $ 36,553
Jun 2, 2024 $ 0.000248
-0.77%
$ 489,228 $ 45,202
Jun 1, 2024 $ 0.00025
-1.71%
$ 494,280 $ 47,470
May 31, 2024 $ 0.000254
-0.15%
$ 501,471 $ 61,361
May 30, 2024 $ 0.000255
+2.36%
$ 502,266 $ 67,275
May 29, 2024 $ 0.000249
+0.29%
$ 491,899 $ 60,713
May 28, 2024 $ 0.000249
-7.08%
$ 490,520 $ 56,915
May 27, 2024 $ 0.000268
+131.25%
$ 528,432 $ 75,580
May 26, 2024 $ 0.000116
-48.07%
$ 228,962 $ 12,554
May 25, 2024 $ 0.0002
-3.64%
$ 395,001 $ 8,381
May 24, 2024 $ 0.000201
-31.37%
$ 396,255 $ 118,309
May 23, 2024 $ 0.000292
+1.38%
$ 576,416 $ 22,581
May 22, 2024 $ 0.000289
-3.12%
$ 569,842 $ 30,321
May 21, 2024 $ 0.000298
+5.27%
$ 587,056 $ 54,020
May 20, 2024 $ 0.000283
+161.91%
$ 557,718 $ 45,747
May 19, 2024 $ 0.000108
-54.90%
$ 213,678 $ 34,424
May 18, 2024 $ 0.000241
+37.20%
$ 475,609 $ 48,724
May 17, 2024 $ 0.00017
-56.05%
$ 335,682 $ 75,534
May 16, 2024 $ 0.000387
+5.61%
$ 763,569 $ 39,575
May 15, 2024 $ 0.000367
+90.16%
$ 723,217 $ 83,645
May 14, 2024 $ 0.000149
+43.78%
$ 294,634 $ 130,797
May 13, 2024 $ 0.000103
-25.21%
$ 202,743 $ 49,682