Cook Protocol Historical Data

COOK Page 9
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.000126
-4.90%
$ 248,506 $ 207
Jan 15, 2025 $ 0.000133
+5.16%
$ 262,670 $ 302
Jan 14, 2025 $ 0.000127
+2.34%
$ 249,925 $ 920
Jan 13, 2025 $ 0.000124
-19.16%
$ 244,210 $ 308
Jan 12, 2025 $ 0.000153
+19.60%
$ 302,025 $ 172
Jan 11, 2025 $ 0.000128
-5.72%
$ 252,915 $ 295
Jan 10, 2025 $ 0.000137
+8.46%
$ 270,570 $ 1,330
Jan 9, 2025 $ 0.000126
-4.01%
$ 249,469 $ 608
Jan 8, 2025 $ 0.000132
-1.58%
$ 259,879 $ 562
Jan 7, 2025 $ 0.000134
+2.63%
$ 264,487 $ 1,725
Jan 6, 2025 $ 0.00013
-3.67%
$ 257,437 $ 72
Jan 5, 2025 $ 0.000135
+1.49%
$ 267,235 $ 324
Jan 4, 2025 $ 0.000133
+2.75%
$ 263,306 $ 159
Jan 3, 2025 $ 0.00013
+4.29%
$ 256,264 $ 1,972
Jan 2, 2025 $ 0.000125
+4.97%
$ 245,717 $ 627
Jan 1, 2025 $ 0.000119
-7.43%
$ 234,088 $ 325
Dec 31, 2024 $ 0.000128
-6.48%
$ 252,875 $ 820
Dec 30, 2024 $ 0.000137
+2.05%
$ 270,397 $ 217
Dec 29, 2024 $ 0.000134
+2.01%
$ 264,977 $ 147
Dec 28, 2024 $ 0.000132
-1.22%
$ 259,757 $ 780
Dec 27, 2024 $ 0.000133
+0.13%
$ 262,970 $ 128
Dec 26, 2024 $ 0.000133
-19.05%
$ 262,637 $ 281
Dec 25, 2024 $ 0.000164
-0.49%
$ 324,450 $ 10,830
Dec 24, 2024 $ 0.000165
+2.42%
$ 326,063 $ 3,427
Dec 23, 2024 $ 0.000161
+3.31%
$ 318,354 $ 2,132
Dec 22, 2024 $ 0.000156
+1.38%
$ 308,148 $ 903
Dec 21, 2024 $ 0.000154
+25.06%
$ 303,950 $ 726
Dec 20, 2024 $ 0.000122
-21.76%
$ 240,129 $ 105,028
Dec 19, 2024 $ 0.000156
-5.10%
$ 306,931 $ 973
Dec 18, 2024 $ 0.000162
+10.63%
$ 319,227 $ 1,070
Dec 17, 2024 $ 0.000147
-14.55%
$ 289,191 $ 2,604
Dec 16, 2024 $ 0.000172
-5.74%
$ 338,441 $ 2,329
Dec 15, 2024 $ 0.000182
+1.35%
$ 359,034 $ 6,999
Dec 14, 2024 $ 0.00018
-0.03%
$ 354,268 $ 14,622
Dec 13, 2024 $ 0.00018
-0.51%
$ 354,357 $ 6,729
Dec 12, 2024 $ 0.000181
-3.36%
$ 356,183 $ 508
Dec 11, 2024 $ 0.000187
+49.55%
$ 368,580 $ 3,832
Dec 10, 2024 $ 0.000125
-13.54%
$ 246,454 $ 551
Dec 9, 2024 $ 0.000144
-22.74%
$ 285,045 $ 3,486
Dec 8, 2024 $ 0.000187
+19.70%
$ 368,942 $ 3,600
Dec 7, 2024 $ 0.000156
-7.05%
$ 308,225 $ 531,971
Dec 6, 2024 $ 0.000168
-0.95%
$ 331,616 $ 1,397
Dec 5, 2024 $ 0.00017
-5.76%
$ 334,808 $ 12,676
Dec 4, 2024 $ 0.000179
+1.60%
$ 353,702 $ 2,673
Dec 3, 2024 $ 0.000176
+2.22%
$ 348,008 $ 724
Dec 2, 2024 $ 0.000173
-0.93%
$ 340,402 $ 5,910
Dec 1, 2024 $ 0.000174
-6.74%
$ 343,654 $ 750
Nov 30, 2024 $ 0.000187
+1.03%
$ 368,480 $ 8,321
Nov 29, 2024 $ 0.000192
-4.28%
$ 379,399 $ 1,981
Nov 28, 2024 $ 0.000201
+0.12%
$ 396,345 $ 5,020