Cook Protocol Historical Data

COOK Page 10
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.00011
-3.34%
$ 216,571 $ 962
Sep 30, 2024 $ 0.000113
-5.17%
$ 223,831 $ 66
Sep 29, 2024 $ 0.00012
-0.01%
$ 236,041 $ 2,605
Sep 28, 2024 $ 0.00012
+0.30%
$ 236,057 $ 7,410
Sep 27, 2024 $ 0.000119
+2.06%
$ 235,248 $ 13,941
Sep 26, 2024 $ 0.000117
-0.79%
$ 230,489 $ 3,428
Sep 25, 2024 $ 0.000118
-1.45%
$ 233,568 $ 1,635
Sep 24, 2024 $ 0.00012
+0.47%
$ 236,996 $ 179
Sep 23, 2024 $ 0.00012
+1.12%
$ 236,810 $ 453
Sep 22, 2024 $ 0.000116
-2.46%
$ 228,597 $ 1,884
Sep 21, 2024 $ 0.000119
+3.43%
$ 234,374 $ 3,764
Sep 20, 2024 $ 0.000115
+5.27%
$ 226,605 $ 2,963
Sep 19, 2024 $ 0.000109
+7.18%
$ 215,260 $ 647
Sep 18, 2024 $ 0.000102
-5.26%
$ 200,840 $ 42,031
Sep 17, 2024 $ 0.000107
+3.43%
$ 212,000 $ 728
Sep 16, 2024 $ 0.000104
+3.26%
$ 204,997 $ 23,969
Sep 15, 2024 $ 0.000111
+0.28%
$ 219,424 $ 469
Sep 14, 2024 $ 0.000111
+0.08%
$ 218,818 $ 45
Sep 13, 2024 $ 0.000111
+10.40%
$ 218,634 $ 8
Sep 12, 2024 $ 0.0001
-2.50%
$ 198,176 $ 6
Sep 11, 2024 $ 0.000103
-7.36%
$ 203,276 $ 30
Sep 10, 2024 $ 0.000111
+10.09%
$ 219,424 $ 18
Sep 9, 2024 $ 0.000101
-7.67%
$ 199,416 $ 14
Sep 8, 2024 $ 0.000109
+2.49%
$ 215,990 $ 2
Sep 7, 2024 $ 0.000107
+5.95%
$ 210,741 $ 595
Sep 6, 2024 $ 0.000101
-6.05%
$ 198,904 $ 911
Sep 5, 2024 $ 0.000107
-6.29%
$ 211,715 $ 2,607
Sep 4, 2024 $ 0.000114
+0.43%
$ 225,916 $ 3,960
Sep 3, 2024 $ 0.000114
-2.97%
$ 224,950 $ 19
Sep 2, 2024 $ 0.000117
+1.92%
$ 231,828 $ 82
Sep 1, 2024 $ 0.000115
+0.31%
$ 227,458 $ 4,033
Aug 31, 2024 $ 0.000115
-0.07%
$ 226,749 $ 1,485
Aug 30, 2024 $ 0.000115
-1.83%
$ 226,911 $ 952
Aug 29, 2024 $ 0.000117
+2.49%
$ 231,574 $ 717
Aug 28, 2024 $ 0.000115
+0.64%
$ 225,958 $ 2,189
Aug 27, 2024 $ 0.000114
-8.64%
$ 224,503 $ 5,914
Aug 26, 2024 $ 0.000125
-2.12%
$ 245,763 $ 1,496
Aug 25, 2024 $ 0.000127
+1.12%
$ 251,083 $ 8,177
Aug 24, 2024 $ 0.000126
+2.74%
$ 247,792 $ 822
Aug 23, 2024 $ 0.000122
+3.19%
$ 241,186 $ 901
Aug 22, 2024 $ 0.000119
-92.52%
$ 234,014 $ 875
Aug 21, 2024 $ 0.00159
-21.86%
$ 3.13 million $ 12,383
Aug 20, 2024 $ 0.00203
+33.04%
$ 4 million $ 9,831
Aug 19, 2024 $ 0.00153
-8.15%
$ 3.01 million $ 6,900
Aug 18, 2024 $ 0.00166
-20.75%
$ 3.28 million $ 9,618
Aug 17, 2024 $ 0.00209
-2.70%
$ 4.13 million $ 1,741
Aug 16, 2024 $ 0.00215
-1.57%
$ 4.25 million $ 6,257
Aug 15, 2024 $ 0.00219
-13.65%
$ 4.32 million $ 7,268
Aug 14, 2024 $ 0.00254
+8.48%
$ 5 million $ 6,200
Aug 13, 2024 $ 0.00234
+5.46%
$ 4.61 million $ 8,503