Cook Protocol Historical Data

COOK
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0000581
-14.81%
$ 114,684 $ 279,590
Feb 2026 $ 0.0000682
-2.71%
$ 134,614 $ 292,145
Jan 2026 $ 0.0000749
-6.98%
$ 138,363 $ 366,130
Dec 2025 $ 0.0000805
+3.10%
$ 158,905 $ 166,989
Nov 2025 $ 0.00006
+114.29%
$ -- $ 4
Oct 2025 $ 0.000028
+0.00%
$ -- $ 2
Aug 2025 $ 0.00011
-19.73%
$ -- $ 586,853
Jul 2025 $ 0.00014
-26.88%
$ 270,373 $ 2.34 million
Jun 2025 $ 0.000195
+98.60%
$ 377,973 $ 2.45 million
May 2025 $ 0.000098
+50.82%
$ 193,318 $ 1.25 million
Apr 2025 $ 0.000065
-3.81%
$ 128,181 $ 874,076
Mar 2025 $ 0.0000675
-20.80%
$ 133,252 $ 12,072
Feb 2025 $ 0.0000789
-42.26%
$ 155,728 $ 54,508
Jan 2025 $ 0.000139
+8.58%
$ 269,682 $ 66,598
Dec 2024 $ 0.000137
-26.62%
$ 252,875 $ 728,002
Nov 2024 $ 0.000187
+3.50%
$ 368,480 $ 995,466
Oct 2024 $ 0.000187
+64.63%
$ 356,014 $ 298,719
Sep 2024 $ 0.000113
-1.29%
$ 223,831 $ 118,503
Aug 2024 $ 0.000115
-97.61%
$ 226,749 $ 617,857
Jul 2024 $ 0.00481
+867.78%
$ 9.5 million $ 3.78 million
Jun 2024 $ 0.000495
+94.24%
$ 976,777 $ 2.31 million
May 2024 $ 0.000254
-5.79%
$ 501,471 $ 1.61 million
Apr 2024 $ 0.000269
-29.20%
$ 530,410 $ 2.31 million
Mar 2024 $ 0.00038
+30.63%
$ 749,063 $ 2.77 million
Feb 2024 $ 0.000291
-8.62%
$ 574,282 $ 1.77 million
Jan 2024 $ 0.000319
-32.45%
$ 628,466 $ 2.4 million
Dec 2023 $ 0.000462
+348.60%
$ 931,673 $ 4.87 million
Nov 2023 $ 0.000103
+49.02%
$ 202,763 $ 1.81 million
Oct 2023 $ 0.0000688
+24.50%
$ 135,676 $ 2.02 million
Sep 2023 $ 0.0000552
-4.61%
$ 108,921 $ 1.48 million
Aug 2023 $ 0.0000579
-0.13%
$ 114,193 $ 936,631
Jul 2023 $ 0.0000583
-70.30%
$ 114,924 $ 890,467
Jun 2023 $ 0.000196
-20.76%
$ 382,190 $ 1.04 million
May 2023 $ 0.000248
-15.40%
$ 482,841 $ 2.51 million
Apr 2023 $ 0.000292
-3.16%
$ 521,707 $ 2.51 million
Mar 2023 $ 0.0003
-9.89%
$ 535,870 $ 2.79 million
Feb 2023 $ 0.000333
+9.21%
$ 594,642 $ 1.96 million
Jan 2023 $ 0.000305
+17.94%
$ 544,837 $ 3.14 million
Dec 2022 $ 0.000259
-10.42%
$ 462,008 $ 2.67 million
Nov 2022 $ 0.000289
-29.70%
$ 515,680 $ 3.83 million
Oct 2022 $ 0.000411
+10.60%
$ 728,338 $ 4.83 million
Sep 2022 $ 0.000368
-21.83%
$ 658,267 $ 3.63 million
Aug 2022 $ 0.000471
-14.90%
$ -- $ 6.32 million
Jul 2022 $ 0.000553
+10.65%
$ 856,157 $ 1.03 million
Download