Cook Protocol Historical Data

COOK Page 14
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $ 0.00038
-1.32%
$ 750,174 $ 73,866
Mar 15, 2024 $ 0.000385
-0.47%
$ 760,591 $ 64,209
Mar 14, 2024 $ 0.000387
+15.70%
$ 764,587 $ 101,335
Mar 13, 2024 $ 0.000335
-2.93%
$ 660,515 $ 57,213
Mar 12, 2024 $ 0.000345
+3.57%
$ 680,109 $ 79,561
Mar 11, 2024 $ 0.000333
+2.70%
$ 657,362 $ 79,439
Mar 10, 2024 $ 0.000324
-10.26%
$ 639,851 $ 76,037
Mar 9, 2024 $ 0.00036
+1.62%
$ 710,780 $ 74,591
Mar 8, 2024 $ 0.000354
-1.14%
$ 698,023 $ 86,137
Mar 7, 2024 $ 0.000357
+4.99%
$ 705,385 $ 70,710
Mar 6, 2024 $ 0.00034
+0.23%
$ 670,860 $ 70,593
Mar 5, 2024 $ 0.000339
-5.27%
$ 668,618 $ 67,805
Mar 4, 2024 $ 0.000358
+17.49%
$ 706,025 $ 116,292
Mar 3, 2024 $ 0.000304
-0.88%
$ 600,846 $ 113,781
Mar 2, 2024 $ 0.000307
+4.91%
$ 606,130 $ 101,620
Mar 1, 2024 $ 0.000293
+0.75%
$ 577,738 $ 78,407
Feb 29, 2024 $ 0.000291
-2.11%
$ 574,282 $ 86,508
Feb 28, 2024 $ 0.000297
-1.51%
$ 586,996 $ 73,481
Feb 27, 2024 $ 0.000302
-3.98%
$ 595,055 $ 47,287
Feb 26, 2024 $ 0.000314
+16.15%
$ 619,113 $ 89,078
Feb 25, 2024 $ 0.00027
+1.59%
$ 533,069 $ 83,336
Feb 24, 2024 $ 0.000265
+3.17%
$ 523,658 $ 89,630
Feb 23, 2024 $ 0.000257
-8.16%
$ 507,282 $ 67,439
Feb 22, 2024 $ 0.00028
+0.82%
$ 552,373 $ 59,896
Feb 21, 2024 $ 0.000278
-9.46%
$ 547,964 $ 54,446
Feb 20, 2024 $ 0.000306
-1.26%
$ 603,784 $ 68,844
Feb 19, 2024 $ 0.00031
+10.20%
$ 611,508 $ 57,319
Feb 18, 2024 $ 0.000281
+2.63%
$ 555,463 $ 35,535
Feb 17, 2024 $ 0.000274
+3.57%
$ 541,329 $ 43,755
Feb 16, 2024 $ 0.000264
-5.07%
$ 521,017 $ 35,898
Feb 15, 2024 $ 0.000278
+2.81%
$ 548,870 $ 35,142
Feb 14, 2024 $ 0.000271
+9.33%
$ 533,936 $ 49,134
Feb 13, 2024 $ 0.000248
+6.29%
$ 488,708 $ 64,836
Feb 12, 2024 $ 0.000233
+4.11%
$ 460,171 $ 61,388
Feb 11, 2024 $ 0.000224
-1.07%
$ 442,081 $ 54,965
Feb 10, 2024 $ 0.000226
-3.32%
$ 446,879 $ 60,178
Feb 9, 2024 $ 0.000235
-2.07%
$ 462,864 $ 58,818
Feb 8, 2024 $ 0.00024
-6.25%
$ 472,615 $ 67,168
Feb 7, 2024 $ 0.000256
+1.62%
$ 504,398 $ 56,635
Feb 6, 2024 $ 0.000252
-7.56%
$ 497,143 $ 57,608
Feb 5, 2024 $ 0.000272
-11.98%
$ 537,619 $ 71,034
Feb 4, 2024 $ 0.00031
-2.01%
$ 611,036 $ 55,555
Feb 3, 2024 $ 0.000316
+1.05%
$ 623,404 $ 59,345
Feb 2, 2024 $ 0.000313
-0.03%
$ 617,442 $ 81,624
Feb 1, 2024 $ 0.000313
-1.81%
$ 617,080 $ 39,396
Jan 31, 2024 $ 0.000319
-4.05%
$ 629,359 $ 59,675
Jan 30, 2024 $ 0.000332
+6.07%
$ 655,930 $ 54,085
Jan 29, 2024 $ 0.000313
+8.98%
$ 616,676 $ 60,966
Jan 28, 2024 $ 0.000279
+0.73%
$ 551,479 $ 27,462
Jan 27, 2024 $ 0.000277
+1.68%
$ 547,374 $ 57,235