Cook Protocol Historical Data

COOK Page 14
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.000298
+5.27%
$ 587,056 $ 54,020
May 20, 2024 $ 0.000283
+161.91%
$ 557,718 $ 45,747
May 19, 2024 $ 0.000108
-54.90%
$ 213,678 $ 34,424
May 18, 2024 $ 0.000241
+37.20%
$ 475,609 $ 48,724
May 17, 2024 $ 0.00017
-56.05%
$ 335,682 $ 75,534
May 16, 2024 $ 0.000387
+5.61%
$ 763,569 $ 39,575
May 15, 2024 $ 0.000367
+90.16%
$ 723,217 $ 83,645
May 14, 2024 $ 0.000149
+43.78%
$ 294,634 $ 130,797
May 13, 2024 $ 0.000103
-25.21%
$ 202,743 $ 49,682
May 12, 2024 $ 0.000126
+23.02%
$ 247,785 $ 28,496
May 11, 2024 $ 0.000101
-26.61%
$ 200,161 $ 34,409
May 10, 2024 $ 0.000138
-4.73%
$ 272,608 $ 74,179
May 9, 2024 $ 0.000145
-41.99%
$ 285,757 $ 71,130
May 8, 2024 $ 0.00025
-0.94%
$ 493,079 $ 40,593
May 7, 2024 $ 0.000248
-6.19%
$ 488,461 $ 27,229
May 6, 2024 $ 0.000263
-2.67%
$ 518,846 $ 65,937
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