Cook Protocol Historical Data

COOK Page 17
Download
Date Close Price change Market cap Trading volume
Oct 20, 2023 $ 0.0000579
+0.87%
$ 114,346 $ 67,246
Oct 19, 2023 $ 0.0000573
-5.60%
$ 112,984 $ 69,848
Oct 18, 2023 $ 0.0000605
+4.39%
$ 119,472 $ 68,044
Oct 17, 2023 $ 0.0000581
+2.25%
$ 114,691 $ 61,949
Oct 16, 2023 $ 0.0000566
+1.61%
$ 111,721 $ 63,218
Oct 15, 2023 $ 0.0000556
-1.57%
$ 109,789 $ 61,061
Oct 14, 2023 $ 0.0000561
+0.83%
$ 110,678 $ 64,291
Oct 13, 2023 $ 0.0000559
-0.68%
$ 110,321 $ 61,257
Oct 12, 2023 $ 0.0000562
+0.92%
$ 110,883 $ 61,578
Oct 11, 2023 $ 0.0000555
-2.26%
$ 109,562 $ 60,752
Oct 10, 2023 $ 0.0000576
+2.13%
$ 113,646 $ 62,112
Oct 9, 2023 $ 0.0000565
+0.06%
$ 111,454 $ 62,768
Oct 8, 2023 $ 0.0000566
+0.15%
$ 111,647 $ 60,774
Oct 7, 2023 $ 0.000056
-1.77%
$ 110,454 $ 61,882
Oct 6, 2023 $ 0.0000575
+1.43%
$ 113,488 $ 62,596
Oct 5, 2023 $ 0.0000566
+0.55%
$ 111,767 $ 64,642
Oct 4, 2023 $ 0.0000559
-0.40%
$ 110,385 $ 60,946
Oct 3, 2023 $ 0.0000562
+0.49%
$ 110,795 $ 63,720
Oct 2, 2023 $ 0.000056
-2.21%
$ 110,556 $ 63,368
Oct 1, 2023 $ 0.000057
+3.21%
$ 112,456 $ 64,318
Sep 30, 2023 $ 0.0000552
+0.02%
$ 108,921 $ 62,446
Sep 29, 2023 $ 0.0000552
-1.09%
$ 108,952 $ 62,377
Sep 28, 2023 $ 0.0000556
+3.13%
$ 109,796 $ 63,780
Sep 27, 2023 $ 0.0000539
+3.06%
$ 106,424 $ 62,618
Sep 26, 2023 $ 0.0000521
-4.20%
$ 102,910 $ 54,615
Sep 25, 2023 $ 0.0000545
+1.94%
$ 107,637 $ 47,113
Sep 24, 2023 $ 0.0000534
-0.13%
$ 105,463 $ 49,180
Sep 23, 2023 $ 0.0000537
+3.61%
$ 105,921 $ 46,810
Sep 22, 2023 $ 0.0000518
-5.01%
$ 102,205 $ 47,693
Sep 21, 2023 $ 0.0000545
-1.51%
$ 107,559 $ 47,512
Sep 20, 2023 $ 0.0000555
+0.32%
$ 109,595 $ 47,444
Sep 19, 2023 $ 0.0000553
+1.03%
$ 109,170 $ 50,967
Sep 18, 2023 $ 0.0000546
-1.44%
$ 107,743 $ 51,969
Sep 17, 2023 $ 0.0000552
+0.12%
$ 108,969 $ 40,243
Sep 16, 2023 $ 0.0000555
+2.39%
$ 109,630 $ 48,860
Sep 15, 2023 $ 0.0000542
+0.11%
$ 106,922 $ 48,525
Sep 14, 2023 $ 0.000054
+0.84%
$ 106,603 $ 49,027
Sep 13, 2023 $ 0.0000533
-0.87%
$ 105,263 $ 47,968
Sep 12, 2023 $ 0.0000534
-1.90%
$ 105,462 $ 51,687
Sep 11, 2023 $ 0.0000545
-2.63%
$ 107,518 $ 50,955
Sep 10, 2023 $ 0.0000557
+0.05%
$ 110,047 $ 33,286
Sep 9, 2023 $ 0.0000559
+7.04%
$ 110,304 $ 43,457
Sep 8, 2023 $ 0.0000523
-4.20%
$ 103,243 $ 48,811
Sep 7, 2023 $ 0.0000545
-2.48%
$ 107,628 $ 51,389
Sep 6, 2023 $ 0.0000559
-0.14%
$ 110,334 $ 51,449
Sep 5, 2023 $ 0.0000562
+1.15%
$ 110,944 $ 52,291
Sep 4, 2023 $ 0.0000555
-2.54%
$ 109,410 $ 50,020
Sep 3, 2023 $ 0.0000569
+0.01%
$ 112,200 $ 39,333
Sep 2, 2023 $ 0.0000571
+0.64%
$ 112,533 $ 39,731
Sep 1, 2023 $ 0.0000568
-1.78%
$ 112,073 $ 41,191