Cook Protocol Historical Data

COOK
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000557
+0.00%
$ 109,929 $ 37
Yesterday $ 0.0000575
+0.37%
$ 113,421 $ 21
May 30, 2026 $ 0.000058
+1.30%
$ 114,448 $ 64
May 29, 2026 $ 0.0000573
-3.43%
$ 112,983 $ 1,023
May 28, 2026 $ 0.0000593
-4.43%
$ 116,993 $ 92
May 27, 2026 $ 0.000062
-1.85%
$ 122,419 $ 18
May 26, 2026 $ 0.0000632
-1.19%
$ 124,728 $ 28
May 25, 2026 $ 0.000064
+1.09%
$ 126,228 $ 1,731
May 24, 2026 $ 0.0000633
-1.33%
$ 124,866 $ 36
May 23, 2026 $ 0.0000641
-2.92%
$ 126,543 $ 596
May 22, 2026 $ 0.0000661
-1.48%
$ 130,352 $ 1,746
May 21, 2026 $ 0.000067
+0.74%
$ 132,305 $ 425
May 20, 2026 $ 0.0000666
+3.99%
$ 131,338 $ 116
May 19, 2026 $ 0.000064
-3.31%
$ 126,304 $ 1,386
May 18, 2026 $ 0.0000662
+1.88%
$ 130,628 $ 189
May 17, 2026 $ 0.000065
-2.39%
$ 128,221 $ 30
May 16, 2026 $ 0.0000666
+0.00%
$ 131,358 $ 8
May 15, 2026 $ 0.0000666
-1.92%
$ 131,358 $ 28
May 14, 2026 $ 0.0000679
+0.41%
$ 133,923 $ 53
May 13, 2026 $ 0.0000676
-4.79%
$ 133,371 $ 977
May 12, 2026 $ 0.000071
-4.89%
$ 140,080 $ 1,002
May 11, 2026 $ 0.0000746
+0.50%
$ 147,282 $ 248
May 10, 2026 $ 0.0000743
+3.58%
$ 146,552 $ 53
May 9, 2026 $ 0.0000717
-0.35%
$ 141,481 $ 576
May 8, 2026 $ 0.0000719
-4.22%
$ 141,974 $ 228
May 7, 2026 $ 0.0000751
+3.40%
$ 148,232 $ 1,067
May 6, 2026 $ 0.0000726
+0.00%
$ 143,355 $ 1,059
May 5, 2026 $ 0.0000726
-0.71%
$ 143,355 $ 2
May 4, 2026 $ 0.0000732
+0.25%
$ 144,382 $ 117
May 3, 2026 $ 0.000073
+1.42%
$ 144,026 $ 154
May 2, 2026 $ 0.000072
-0.07%
$ 142,014 $ 265
May 1, 2026 $ 0.000072
+2.74%
$ 142,112 $ 270
Apr 30, 2026 $ 0.0000701
-5.75%
$ 138,324 $ 864
Apr 29, 2026 $ 0.0000744
+10.00%
$ 146,769 $ 4,562
Apr 28, 2026 $ 0.0000676
-5.17%
$ 133,430 $ 450
Apr 27, 2026 $ 0.0000713
+6.96%
$ 140,711 $ 767
Apr 26, 2026 $ 0.0000655
+0.00%
$ 129,168 $ 4
Apr 25, 2026 $ 0.0000655
+1.41%
$ 129,168 $ 4
Apr 24, 2026 $ 0.0000645
-1.60%
$ 127,372 $ 5
Apr 23, 2026 $ 0.0000656
-1.38%
$ 129,444 $ 13
Apr 22, 2026 $ 0.0000657
+0.00%
$ -- $ 2
Apr 21, 2026 $ 0.0000657
+1.17%
$ 129,740 $ 2
Apr 20, 2026 $ 0.000065
-1.20%
$ 128,240 $ 40
Apr 19, 2026 $ 0.0000658
-1.79%
$ 129,799 $ 78
Apr 18, 2026 $ 0.000067
-2.94%
$ 132,167 $ 83
Apr 17, 2026 $ 0.000069
+3.39%
$ 136,173 $ 3,352
Apr 16, 2026 $ 0.0000667
-0.99%
$ 131,713 $ 9,363
Apr 15, 2026 $ 0.0000674
+1.32%
$ 132,739 $ 9,360
Apr 14, 2026 $ 0.0000665
+1.19%
$ 131,299 $ 6,923
Apr 13, 2026 $ 0.0000656
+4.27%
$ 129,760 $ 9,276
Download