Cook Protocol Historical Data

COOK Page 18
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $ 0.000057
-0.33%
$ 112,316 $ 32,910
Aug 28, 2023 $ 0.0000572
+0.37%
$ 112,829 $ 33,883
Aug 27, 2023 $ 0.0000571
-3.67%
$ 112,499 $ 34,870
Aug 26, 2023 $ 0.0000598
+7.33%
$ 117,952 $ 29,127
Aug 25, 2023 $ 0.0000557
+5.27%
$ 109,885 $ 16,084
Aug 24, 2023 $ 0.0000528
-7.33%
$ 104,029 $ 13,500
Aug 23, 2023 $ 0.000057
-0.58%
$ 112,299 $ 12,479
Aug 22, 2023 $ 0.0000573
+2.46%
$ 112,916 $ 25,471
Aug 21, 2023 $ 0.000056
+0.57%
$ 110,324 $ 32,007
Aug 20, 2023 $ 0.0000555
+1.52%
$ 109,379 $ 34,488
Aug 19, 2023 $ 0.0000543
-3.31%
$ 107,130 $ 36,000
Aug 18, 2023 $ 0.0000559
+1.53%
$ 110,278 $ 33,326
Aug 17, 2023 $ 0.0000552
-4.90%
$ 108,773 $ 36,600
Aug 16, 2023 $ 0.0000582
+5.58%
$ 114,800 $ 48,443
Aug 15, 2023 $ 0.0000552
-0.19%
$ 108,742 $ 24,710
Aug 14, 2023 $ 0.0000552
-0.05%
$ 108,878 $ 33,636
Aug 13, 2023 $ 0.0000553
-0.49%
$ 109,030 $ 29,461
Aug 12, 2023 $ 0.0000558
+1.74%
$ 109,998 $ 30,621
Aug 11, 2023 $ 0.0000548
-0.94%
$ 108,112 $ 30,573
Aug 10, 2023 $ 0.0000521
-11.85%
$ 102,740 $ 5,384
Aug 9, 2023 $ 0.000059
+5.24%
$ 116,275 $ 31,940
Aug 8, 2023 $ 0.0000561
+1.02%
$ 110,489 $ 28,965
Aug 7, 2023 $ 0.0000554
-1.63%
$ 109,241 $ 32,524
Aug 6, 2023 $ 0.0000563
-2.53%
$ 110,871 $ 32,421
Aug 5, 2023 $ 0.0000577
+0.60%
$ 113,613 $ 31,376
Aug 4, 2023 $ 0.0000573
+1.82%
$ 112,973 $ 29,367
Aug 3, 2023 $ 0.0000563
-7.65%
$ 110,873 $ 35,524
Aug 2, 2023 $ 0.000061
+4.74%
$ 120,156 $ 31,185
Aug 1, 2023 $ 0.0000572
-1.36%
$ 112,716 $ 31,840
Jul 31, 2023 $ 0.0000583
-2.52%
$ 114,924 $ 30,902
Jul 30, 2023 $ 0.0000601
-1.37%
$ 118,472 $ 31,747
Jul 29, 2023 $ 0.000061
-2.93%
$ 120,224 $ 31,755
Jul 28, 2023 $ 0.0000625
+4.02%
$ 123,240 $ 32,730
Jul 27, 2023 $ 0.0000601
-9.18%
$ 118,471 $ 29,877
Jul 26, 2023 $ 0.0000663
-2.92%
$ 130,559 $ 30,690
Jul 25, 2023 $ 0.0000681
-0.44%
$ 134,172 $ 31,499
Jul 24, 2023 $ 0.0000685
-1.90%
$ 133,996 $ 31,215
Jul 23, 2023 $ 0.0000696
-0.74%
$ 136,248 $ 31,250
Jul 22, 2023 $ 0.0000702
+3.93%
$ 137,274 $ 34,651
Jul 21, 2023 $ 0.0000676
+2.97%
$ 131,966 $ 27,830
Jul 20, 2023 $ 0.0000655
+1.05%
$ 127,892 $ 20,031
Jul 19, 2023 $ 0.0000646
-8.12%
$ 126,220 $ 20,268
Jul 18, 2023 $ 0.0000704
+6.91%
$ 137,525 $ 19,697
Jul 17, 2023 $ 0.0000659
-4.26%
$ 128,598 $ 20,385
Jul 16, 2023 $ 0.0000687
+1.90%
$ 134,040 $ 19,512
Jul 15, 2023 $ 0.0000675
-4.39%
$ 131,848 $ 20,815
Jul 14, 2023 $ 0.0000705
+0.10%
$ 137,705 $ 20,431
Jul 13, 2023 $ 0.0000708
+4.01%
$ 138,151 $ 20,181
Jul 12, 2023 $ 0.000068
+2.32%
$ 132,788 $ 15,782
Jul 11, 2023 $ 0.0000665
-2.45%
$ 129,774 $ 21,980