Cook Protocol Historical Data

COOK Page 7
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.0000647
-0.78%
$ 127,589 $ 16,391
Apr 25, 2025 $ 0.0000652
+0.39%
$ 128,596 $ 16,074
Apr 24, 2025 $ 0.0000649
-4.52%
$ 128,102 $ 11,560
Apr 23, 2025 $ 0.000068
+1.19%
$ 134,160 $ 14,160
Apr 22, 2025 $ 0.0000672
+12.04%
$ 132,582 $ 75,346
Apr 21, 2025 $ 0.00006
-0.20%
$ 118,335 $ 62,112
Apr 20, 2025 $ 0.0000601
-2.04%
$ 118,493 $ 67,288
Apr 19, 2025 $ 0.0000613
+1.74%
$ 120,959 $ 69,236
Apr 18, 2025 $ 0.0000603
+1.18%
$ 118,887 $ 67,639
Apr 17, 2025 $ 0.0000595
-0.07%
$ 117,407 $ 68,326
Apr 16, 2025 $ 0.0000595
+1.16%
$ 117,486 $ 49,128
Apr 15, 2025 $ 0.0000589
-2.87%
$ 116,184 $ 14,668
Apr 14, 2025 $ 0.0000606
+1.47%
$ 119,617 $ 56,536
Apr 13, 2025 $ 0.0000597
+2.59%
$ 117,881 $ 63,950
Apr 12, 2025 $ 0.0000582
+2.97%
$ 114,842 $ 51,506
Apr 11, 2025 $ 0.0000565
-1.29%
$ 111,488 $ 38,820
Apr 10, 2025 $ 0.0000572
-7.41%
$ 112,849 $ 26,656
Apr 9, 2025 $ 0.0000618
+7.80%
$ 121,887 $ 19,375
Apr 8, 2025 $ 0.0000573
-0.23%
$ 113,066 $ 7,388
Apr 7, 2025 $ 0.0000574
-0.85%
$ 113,323 $ 2,949
Apr 6, 2025 $ 0.0000579
-11.02%
$ 114,290 $ 2,529
Apr 5, 2025 $ 0.0000651
-0.29%
$ 128,438 $ 2,060
Apr 4, 2025 $ 0.0000653
-1.52%
$ 128,813 $ 3,053
Apr 3, 2025 $ 0.0000663
-0.54%
$ 130,806 $ 2,560
Apr 2, 2025 $ 0.0000666
-5.54%
$ 131,516 $ 1,713
Apr 1, 2025 $ 0.0000706
+4.49%
$ 139,231 $ 823
Mar 31, 2025 $ 0.0000675
-0.01%
$ 133,252 $ 849
Mar 30, 2025 $ 0.0000675
-1.08%
$ 133,272 $ 1,256
Mar 29, 2025 $ 0.0000683
-4.42%
$ 134,732 $ 1,443
Mar 28, 2025 $ 0.0000714
+0.11%
$ 140,968 $ 628
Mar 27, 2025 $ 0.0000714
+3.29%
$ 140,810 $ 152
Mar 26, 2025 $ 0.0000691
+0.00%
$ 136,331 $ 43
Mar 25, 2025 $ 0.0000691
+2.31%
$ 136,331 $ 94
Mar 24, 2025 $ 0.0000675
-3.20%
$ 133,252 $ 81
Mar 23, 2025 $ 0.0000698
+3.33%
$ 137,653 $ 30
Mar 22, 2025 $ 0.0000675
+0.00%
$ 133,213 $ 217
Mar 21, 2025 $ 0.0000748
+0.00%
$ 147,539 $ 10
Mar 20, 2025 $ 0.0000748
+3.85%
$ 147,539 $ 24
Mar 19, 2025 $ 0.000072
+8.74%
$ 142,073 $ 159
Mar 18, 2025 $ 0.0000662
-3.47%
$ 130,648 $ 35
Mar 17, 2025 $ 0.0000686
-0.62%
$ 135,344 $ 403
Mar 16, 2025 $ 0.000069
+0.03%
$ 136,193 $ 122
Mar 15, 2025 $ 0.000069
-2.09%
$ 136,153 $ 18
Mar 14, 2025 $ 0.0000705
+8.35%
$ 139,054 $ 669
Mar 13, 2025 $ 0.000065
-7.69%
$ 128,339 $ 16
Mar 12, 2025 $ 0.0000705
-2.11%
$ 139,034 $ 45
Mar 11, 2025 $ 0.000072
+2.83%
$ 142,033 $ 71
Mar 10, 2025 $ 0.00007
-5.49%
$ 138,126 $ 445
Mar 9, 2025 $ 0.0000741
-6.03%
$ 146,157 $ 130
Mar 8, 2025 $ 0.0000788
+0.00%
$ 155,530 $ 171