Cook Protocol Historical Data

COOK Page 6
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.000172
+0.29%
$ 338,903 $ 110,368
Jun 14, 2025 $ 0.000171
-0.62%
$ 337,916 $ 100,237
Jun 13, 2025 $ 0.000172
-3.83%
$ 340,008 $ 101,798
Jun 12, 2025 $ 0.000179
-4.47%
$ 353,426 $ 89,906
Jun 11, 2025 $ 0.000188
+21.41%
$ 370,139 $ 95,568
Jun 10, 2025 $ 0.000154
+6.46%
$ 304,865 $ 43,073
Jun 9, 2025 $ 0.000145
+16.50%
$ 286,395 $ 96,232
Jun 8, 2025 $ 0.000125
+0.51%
$ 245,865 $ 91,943
Jun 7, 2025 $ 0.000124
+0.27%
$ 244,543 $ 83,588
Jun 6, 2025 $ 0.000124
+12.28%
$ 243,892 $ 93,856
Jun 5, 2025 $ 0.00011
-2.30%
$ 217,214 $ 107,616
Jun 4, 2025 $ 0.000113
+5.20%
$ 222,324 $ 99,853
Jun 3, 2025 $ 0.000107
+6.25%
$ 211,353 $ 99,355
Jun 2, 2025 $ 0.000101
+0.32%
$ 198,882 $ 96,907
Jun 1, 2025 $ 0.0001
+2.56%
$ 198,271 $ 101,194
May 31, 2025 $ 0.000098
+7.49%
$ 193,318 $ 85,574
May 30, 2025 $ 0.0000911
-4.67%
$ 179,841 $ 47,757
May 29, 2025 $ 0.0000956
-1.42%
$ 188,720 $ 73,698
May 28, 2025 $ 0.000097
+0.59%
$ 191,384 $ 91,047
May 27, 2025 $ 0.0000964
+3.76%
$ 190,259 $ 92,988
May 26, 2025 $ 0.0000929
-0.35%
$ 183,373 $ 91,422
May 25, 2025 $ 0.0000933
+0.84%
$ 184,044 $ 93,918
May 24, 2025 $ 0.0000925
+1.21%
$ 182,504 $ 90,989
May 23, 2025 $ 0.0000914
-6.76%
$ 180,314 $ 86,055
May 22, 2025 $ 0.000098
+1.57%
$ 193,396 $ 20,280
May 21, 2025 $ 0.0000965
-0.12%
$ 190,413 $ 24,771
May 20, 2025 $ 0.0000966
+0.28%
$ 190,633 $ 26,385
May 19, 2025 $ 0.0000963
+2.30%
$ 190,121 $ 24,536
May 18, 2025 $ 0.0000942
+2.50%
$ 185,839 $ 23,785
May 17, 2025 $ 0.0000919
+3.13%
$ 181,301 $ 27,145
May 16, 2025 $ 0.0000891
-0.32%
$ 175,795 $ 24,139
May 15, 2025 $ 0.0000894
+3.40%
$ 176,368 $ 41,047
May 14, 2025 $ 0.0000864
-5.69%
$ 170,576 $ 25,029
May 13, 2025 $ 0.0000917
+3.65%
$ 180,872 $ 28,259
May 12, 2025 $ 0.0000884
-3.18%
$ 174,507 $ 24,481
May 11, 2025 $ 0.0000914
-0.56%
$ 180,258 $ 16,289
May 10, 2025 $ 0.0000918
+7.68%
$ 181,198 $ 9,675
May 9, 2025 $ 0.0000853
+6.46%
$ 168,241 $ 17,658
May 8, 2025 $ 0.0000801
+14.43%
$ 158,049 $ 26,993
May 7, 2025 $ 0.00007
+7.14%
$ 138,135 $ 27,831
May 6, 2025 $ 0.0000653
-3.37%
$ 128,947 $ 17,032
May 5, 2025 $ 0.0000676
+3.20%
$ 133,450 $ 22,477
May 4, 2025 $ 0.0000655
-0.03%
$ 129,306 $ 17,312
May 3, 2025 $ 0.0000655
-1.87%
$ 129,286 $ 17,327
May 2, 2025 $ 0.0000668
+0.01%
$ 131,753 $ 17,239
May 1, 2025 $ 0.0000668
+2.77%
$ 131,733 $ 16,876
Apr 30, 2025 $ 0.000065
+2.14%
$ 128,181 $ 13,392
Apr 29, 2025 $ 0.0000654
+1.13%
$ -- $ 16,441
Apr 28, 2025 $ 0.0000646
-1.33%
$ 127,530 $ 16,382
Apr 27, 2025 $ 0.0000655
+1.33%
$ 129,247 $ 16,015