Cook Protocol Historical Data

COOK Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0000728
-2.92%
$ 143,671 $ 9,411
Mar 4, 2026 $ 0.000075
+8.77%
$ 147,993 $ 9,329
Mar 3, 2026 $ 0.0000691
-2.72%
$ 136,350 $ 8,684
Mar 2, 2026 $ 0.000071
+3.65%
$ 140,159 $ 9,038
Mar 1, 2026 $ 0.0000685
+0.45%
$ 135,226 $ 8,654
Feb 28, 2026 $ 0.0000682
-3.32%
$ 134,614 $ 9,437
Feb 27, 2026 $ 0.0000662
-3.76%
$ 130,707 $ 8,608
Feb 26, 2026 $ 0.0000688
-3.44%
$ 135,818 $ 10,449
Feb 25, 2026 $ 0.0000713
+14.67%
$ 140,652 $ 8,700
Feb 24, 2026 $ 0.0000622
+1.88%
$ 122,656 $ 9,501
Feb 23, 2026 $ 0.000061
-3.37%
$ 120,387 $ 8,788
Feb 22, 2026 $ 0.0000631
-2.06%
$ 124,590 $ 8,741
Feb 21, 2026 $ 0.0000645
+1.40%
$ 127,214 $ 8,511
Feb 20, 2026 $ 0.0000634
+0.63%
$ 125,182 $ 8,362
Feb 19, 2026 $ 0.000063
+0.80%
$ 124,393 $ 8,949
Feb 18, 2026 $ 0.0000625
-4.30%
$ 123,406 $ 9,690
Feb 17, 2026 $ 0.0000653
-5.85%
$ 128,951 $ 9,626
Feb 16, 2026 $ 0.0000694
+20.34%
$ 136,962 $ 11,541
Feb 15, 2026 $ 0.0000577
-6.97%
$ 113,560 $ 8,789
Feb 14, 2026 $ 0.000062
+2.97%
$ 122,340 $ 9,045
Feb 13, 2026 $ 0.0000602
+5.61%
$ 118,808 $ 8,407
Feb 12, 2026 $ 0.000057
+0.80%
$ 112,494 $ 9,009
Feb 11, 2026 $ 0.0000566
-7.90%
$ 111,606 $ 9,102
Feb 10, 2026 $ 0.0000614
+1.20%
$ 121,176 $ 9,115
Feb 9, 2026 $ 0.0000607
-0.85%
$ 119,736 $ 8,937
Feb 8, 2026 $ 0.0000612
+0.97%
$ 120,762 $ 8,986
Feb 7, 2026 $ 0.0000606
+5.39%
$ 119,598 $ 19,645
Feb 6, 2026 $ 0.0000574
+4.23%
$ 113,244 $ 18,800
Feb 5, 2026 $ 0.0000551
-7.18%
$ 108,646 $ 12,492
Feb 4, 2026 $ 0.0000593
-6.23%
$ 117,052 $ 12,177
Feb 3, 2026 $ 0.0000634
-3.07%
$ 125,083 $ 12,453
Feb 2, 2026 $ 0.0000654
+3.35%
$ 131,240 $ 12,388
Feb 1, 2026 $ 0.0000633
-9.75%
$ 124,866 $ 11,893
Jan 31, 2026 $ 0.0000701
-6.39%
$ 138,363 $ 11,947
Jan 30, 2026 $ 0.0000749
-5.07%
$ 147,815 $ 10,110
Jan 29, 2026 $ 0.0000789
-4.72%
$ 155,708 $ 11,918
Jan 28, 2026 $ 0.0000828
+1.14%
$ 163,423 $ 12,250
Jan 27, 2026 $ 0.0000819
+3.27%
$ 161,588 $ 11,879
Jan 26, 2026 $ 0.0000793
+0.03%
$ 156,477 $ 12,509
Jan 25, 2026 $ 0.0000793
-5.70%
$ 156,438 $ 12,125
Jan 24, 2026 $ 0.0000921
+18.79%
$ 181,774 $ 12,709
Jan 23, 2026 $ 0.0000775
-0.28%
$ 153,024 $ 12,360
Jan 22, 2026 $ 0.0000778
-3.19%
$ 153,458 $ 12,432
Jan 21, 2026 $ 0.0000803
-12.92%
$ 158,845 $ 13,660
Jan 20, 2026 $ 0.0000934
+9.40%
$ 182,031 $ 13,861
Jan 19, 2026 $ 0.0000854
-3.42%
$ 168,514 $ 12,224
Jan 18, 2026 $ 0.0000884
-0.67%
$ 174,473 $ 12,231
Jan 17, 2026 $ 0.0000892
+2.95%
$ 175,657 $ 12,602
Jan 16, 2026 $ 0.0000865
-2.18%
$ 170,606 $ 12,207
Jan 15, 2026 $ 0.0000884
+0.00%
$ 174,414 $ 12,280