Cook Protocol Historical Data

COOK Page 16
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.000313
-0.03%
$ 617,442 $ 81,624
Feb 1, 2024 $ 0.000313
-1.81%
$ 617,080 $ 39,396
Jan 31, 2024 $ 0.000319
-4.05%
$ 629,359 $ 59,675
Jan 30, 2024 $ 0.000332
+6.07%
$ 655,930 $ 54,085
Jan 29, 2024 $ 0.000313
+8.98%
$ 616,676 $ 60,966
Jan 28, 2024 $ 0.000279
+0.73%
$ 551,479 $ 27,462
Jan 27, 2024 $ 0.000277
+1.68%
$ 547,374 $ 57,235
Jan 26, 2024 $ 0.000273
-0.65%
$ 538,098 $ 131,858
Jan 25, 2024 $ 0.000275
+0.19%
$ 541,691 $ 28,322
Jan 24, 2024 $ 0.000274
-0.91%
$ 540,821 $ 58,738
Jan 23, 2024 $ 0.000276
-10.54%
$ 544,665 $ 67,475
Jan 22, 2024 $ 0.000309
-7.28%
$ 610,190 $ 55,793
Jan 21, 2024 $ 0.000333
-2.11%
$ 657,577 $ 59,631
Jan 20, 2024 $ 0.000341
+0.00%
$ 672,419 $ 60,967
Jan 19, 2024 $ 0.000341
-4.18%
$ 672,724 $ 59,921
Jan 18, 2024 $ 0.000356
-2.45%
$ 701,998 $ 57,180
Jan 17, 2024 $ 0.000365
-3.66%
$ 720,631 $ 56,556
Jan 16, 2024 $ 0.000379
-1.05%
$ 747,595 $ 58,711
Jan 15, 2024 $ 0.00038
+6.20%
$ 749,629 $ 53,917
Jan 14, 2024 $ 0.000359
-3.34%
$ 707,871 $ 61,629
Jan 13, 2024 $ 0.000372
-2.25%
$ 733,113 $ 55,588
Jan 12, 2024 $ 0.00038
-4.20%
$ 749,706 $ 58,337
Jan 11, 2024 $ 0.000396
+1.53%
$ 781,182 $ 70,423
Jan 10, 2024 $ 0.00039
+3.49%
$ 770,437 $ 86,776
Jan 9, 2024 $ 0.000376
-8.16%
$ 742,354 $ 62,309
Jan 8, 2024 $ 0.00041
-3.94%
$ 808,294 $ 67,415
Jan 7, 2024 $ 0.000426
+0.00%
$ 841,553 $ 104,016
Jan 6, 2024 $ 0.000426
-2.24%
$ 841,393 $ 115,117
Jan 5, 2024 $ 0.000436
-1.69%
$ 860,668 $ 116,165
Jan 4, 2024 $ 0.000444
-4.07%
$ 875,563 $ 112,027
Jan 3, 2024 $ 0.000462
-7.02%
$ 912,589 $ 143,092
Jan 2, 2024 $ 0.000497
-7.00%
$ 981,415 $ 147,544
Jan 1, 2024 $ 0.000537
+13.78%
$ 1.06 million $ 186,426
Dec 31, 2023 $ 0.000462
-6.69%
$ 911,773 $ 155,928
Dec 30, 2023 $ 0.000499
-16.72%
$ 984,175 $ 171,643
Dec 29, 2023 $ 0.000599
+24.11%
$ 1.18 million $ 212,210
Dec 28, 2023 $ 0.000483
-1.35%
$ 952,717 $ 149,387
Dec 27, 2023 $ 0.00049
+6.53%
$ 965,963 $ 151,878
Dec 26, 2023 $ 0.000461
-1.95%
$ 908,680 $ 77,101
Dec 25, 2023 $ 0.000465
+12.62%
$ 917,053 $ 111,120
Dec 24, 2023 $ 0.000449
+3.62%
$ 886,657 $ 124,969
Dec 23, 2023 $ 0.000436
-10.95%
$ 859,827 $ 190,939
Dec 22, 2023 $ 0.000459
-5.21%
$ 904,825 $ 213,379
Dec 21, 2023 $ 0.000484
+0.88%
$ 954,321 $ 201,585
Dec 20, 2023 $ 0.00048
+1.53%
$ 946,960 $ 107,006
Dec 19, 2023 $ 0.000473
+1.30%
$ 932,585 $ 122,714
Dec 18, 2023 $ 0.000466
-0.98%
$ 920,426 $ 74,027
Dec 17, 2023 $ 0.000471
-24.30%
$ 929,231 $ 138,280
Dec 16, 2023 $ 0.000621
-1.30%
$ 1.23 million $ 313,313
Dec 15, 2023 $ 0.00063
-13.69%
$ 1.24 million $ 308,553