Cook Protocol Historical Data

COOK Page 11
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.000175
+45.84%
$ 344,884 $ 520
Oct 17, 2024 $ 0.00012
-3.47%
$ 236,485 $ 284
Oct 16, 2024 $ 0.000125
+2.97%
$ 246,368 $ 120
Oct 15, 2024 $ 0.000121
+2.11%
$ 239,266 $ 1,997
Oct 14, 2024 $ 0.000119
+6.95%
$ 234,312 $ 16,717
Oct 13, 2024 $ 0.000111
+7.57%
$ 218,937 $ 1,071
Oct 12, 2024 $ 0.000103
+5.10%
$ 203,538 $ 528
Oct 11, 2024 $ 0.0000981
-4.63%
$ 193,610 $ 62
Oct 10, 2024 $ 0.000103
-4.66%
$ 202,993 $ 379
Oct 9, 2024 $ 0.000107
-1.00%
$ 211,561 $ 49
Oct 8, 2024 $ 0.000108
+3.88%
$ 213,701 $ 81
Oct 7, 2024 $ 0.000104
+5.73%
$ 205,504 $ 12
Oct 6, 2024 $ 0.0000985
-1.43%
$ 194,364 $ 143
Oct 5, 2024 $ 0.0000999
+2.70%
$ 197,180 $ 96
Oct 4, 2024 $ 0.0000973
-10.23%
$ 191,996 $ 73
Oct 3, 2024 $ 0.000108
+2.44%
$ 213,238 $ 1,025
Oct 2, 2024 $ 0.000106
-3.26%
$ 209,490 $ 3,322
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