Cook Protocol Historical Data

COOK Page 13
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $ 0.000271
+5.20%
$ 534,228 $ 55,531
May 4, 2024 $ 0.000257
+1.43%
$ 507,485 $ 32,076
May 3, 2024 $ 0.000262
+5.12%
$ 516,791 $ 35,873
May 2, 2024 $ 0.00025
-4.20%
$ 492,885 $ 24,261
May 1, 2024 $ 0.00026
-3.49%
$ 516,026 $ 39,872
Apr 30, 2024 $ 0.000269
-5.95%
$ 530,410 $ 46,537
Apr 29, 2024 $ 0.000285
-5.46%
$ 562,630 $ 40,092
Apr 28, 2024 $ 0.000302
+12.63%
$ 595,331 $ 78,011
Apr 27, 2024 $ 0.000268
+3.50%
$ 528,797 $ 36,133
Apr 26, 2024 $ 0.000258
-6.54%
$ 508,442 $ 63,563
Apr 25, 2024 $ 0.000276
-1.51%
$ 544,469 $ 55,847
Apr 24, 2024 $ 0.000281
-2.37%
$ 554,212 $ 61,735
Apr 23, 2024 $ 0.000288
-4.97%
$ 567,451 $ 110,646
Apr 22, 2024 $ 0.000303
-0.22%
$ 597,230 $ 102,008
Apr 21, 2024 $ 0.000303
-4.88%
$ 598,474 $ 71,081
Apr 20, 2024 $ 0.000319
+1.25%
$ 629,043 $ 71,308
Apr 19, 2024 $ 0.000315
+6.65%
$ 621,306 $ 92,989
Apr 18, 2024 $ 0.000295
+0.56%
$ 582,655 $ 51,458
Apr 17, 2024 $ 0.000294
-8.16%
$ 579,391 $ 65,258
Apr 16, 2024 $ 0.00032
+2.16%
$ 630,856 $ 94,600
Apr 15, 2024 $ 0.000313
-0.28%
$ 617,429 $ 74,334
Apr 14, 2024 $ 0.000314
+10.58%
$ 619,128 $ 58,997
Apr 13, 2024 $ 0.000284
-19.71%
$ 560,484 $ 75,911
Apr 12, 2024 $ 0.000354
-2.25%
$ 698,034 $ 158,413
Apr 11, 2024 $ 0.000362
-0.90%
$ 714,150 $ 91,232
Apr 10, 2024 $ 0.000365
+4.26%
$ 720,638 $ 88,656
Apr 9, 2024 $ 0.000351
-6.54%
$ 691,751 $ 108,373
Apr 8, 2024 $ 0.000375
+3.64%
$ 740,152 $ 60,735
Apr 7, 2024 $ 0.000362
+2.90%
$ 714,175 $ 56,090
Apr 6, 2024 $ 0.000352
+5.25%
$ 694,091 $ 53,035
Apr 5, 2024 $ 0.000334
-2.84%
$ 658,704 $ 62,658
Apr 4, 2024 $ 0.000344
-6.83%
$ 677,955 $ 124,211
Apr 3, 2024 $ 0.000369
-1.12%
$ 727,784 $ 78,572
Apr 2, 2024 $ 0.000373
-3.67%
$ 735,777 $ 77,512
Apr 1, 2024 $ 0.000387
+1.89%
$ 763,311 $ 97,973
Mar 31, 2024 $ 0.00038
+3.09%
$ 749,063 $ 84,694
Mar 30, 2024 $ 0.000368
+6.19%
$ 726,595 $ 99,118
Mar 29, 2024 $ 0.000347
-0.47%
$ 684,219 $ 66,233
Mar 28, 2024 $ 0.000347
-3.43%
$ 683,947 $ 79,514
Mar 27, 2024 $ 0.000359
+2.37%
$ 708,375 $ 102,735
Mar 26, 2024 $ 0.000351
-2.33%
$ 692,077 $ 126,374
Mar 25, 2024 $ 0.000359
+5.35%
$ 708,077 $ 106,125
Mar 24, 2024 $ 0.000341
-7.65%
$ 673,414 $ 122,828
Mar 23, 2024 $ 0.000369
-8.35%
$ 729,090 $ 107,255
Mar 22, 2024 $ 0.000403
-11.81%
$ 794,877 $ 109,841
Mar 21, 2024 $ 0.000456
+4.59%
$ 900,665 $ 118,880
Mar 20, 2024 $ 0.000436
+10.27%
$ 860,242 $ 94,605
Mar 19, 2024 $ 0.000395
-6.36%
$ 780,069 $ 84,880
Mar 18, 2024 $ 0.000422
+1.33%
$ 832,461 $ 83,191
Mar 17, 2024 $ 0.000416
+9.48%
$ 821,479 $ 68,422