Cook Protocol Historical Data

COOK Page 19
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $ 0.0000681
-2.85%
$ 132,982 $ 19,461
Jul 9, 2023 $ 0.00007
+8.25%
$ 136,479 $ 18,595
Jul 8, 2023 $ 0.0000646
-21.80%
$ 126,000 $ 28,519
Jul 7, 2023 $ 0.0000826
-4.18%
$ 161,000 $ 21,750
Jul 6, 2023 $ 0.0000862
-2.32%
$ 167,920 $ 15,161
Jul 5, 2023 $ 0.0000882
-3.22%
$ 171,867 $ 21,434
Jul 4, 2023 $ 0.0000911
-2.10%
$ 177,542 $ 25,990
Jul 3, 2023 $ 0.000093
+0.14%
$ 181,080 $ 74,742
Jul 2, 2023 $ 0.0000929
+85.69%
$ 180,829 $ 115,734
Jul 1, 2023 $ 0.000195
-0.68%
$ 379,564 $ 5,851
Jun 30, 2023 $ 0.000196
+4.22%
$ 382,190 $ 19,272
Jun 29, 2023 $ 0.000188
-3.87%
$ 365,662 $ 17,021
Jun 28, 2023 $ 0.000196
+0.86%
$ 380,960 $ 19,174
Jun 27, 2023 $ 0.000194
-0.32%
$ 377,611 $ 20,048
Jun 26, 2023 $ 0.000195
-2.49%
$ 379,087 $ 20,362
Jun 25, 2023 $ 0.000199
+3.22%
$ 388,174 $ 19,706
Jun 24, 2023 $ 0.000193
-3.76%
$ 376,391 $ 20,412
Jun 23, 2023 $ 0.0002
-0.49%
$ 389,959 $ 20,784
Jun 22, 2023 $ 0.000201
-0.81%
$ 391,960 $ 19,518
Jun 21, 2023 $ 0.000202
+8.15%
$ 393,410 $ 20,297
Jun 20, 2023 $ 0.000188
-0.86%
$ 365,206 $ 20,962
Jun 19, 2023 $ 0.00019
+0.03%
$ 368,725 $ 20,903
Jun 18, 2023 $ 0.000189
+0.52%
$ 367,651 $ 20,022
Jun 17, 2023 $ 0.000188
-2.01%
$ 365,752 $ 20,512
Jun 16, 2023 $ 0.000192
+3.98%
$ 373,230 $ 16,412
Jun 15, 2023 $ 0.000185
-1.19%
$ 358,674 $ 55,572
Jun 14, 2023 $ 0.000186
-6.57%
$ 362,352 $ 49,571
Jun 13, 2023 $ 0.000199
+2.15%
$ 387,345 $ 59,315
Jun 12, 2023 $ 0.000196
-3.76%
$ 380,981 $ 41,433
Jun 11, 2023 $ 0.000204
+2.38%
$ 395,813 $ 53,214
Jun 10, 2023 $ 0.000201
-11.50%
$ 390,249 $ 47,869
Jun 9, 2023 $ 0.000227
-0.03%
$ 440,214 $ 49,941
Jun 8, 2023 $ 0.000227
+6.38%
$ 440,678 $ 52,947
Jun 7, 2023 $ 0.000213
-8.38%
$ 414,434 $ 39,595
Jun 6, 2023 $ 0.000231
+1.75%
$ 449,790 $ 43,031
Jun 5, 2023 $ 0.000227
-4.58%
$ 442,422 $ 41,322
Jun 4, 2023 $ 0.000238
-5.06%
$ 462,700 $ 58,123
Jun 3, 2023 $ 0.00025
+1.00%
$ 487,744 $ 48,669
Jun 2, 2023 $ 0.000248
+0.02%
$ 481,998 $ 44,982
Jun 1, 2023 $ 0.000247
-0.49%
$ 480,157 $ 54,229
May 31, 2023 $ 0.000248
+0.00%
$ 482,841 $ 58,022
May 30, 2023 $ 0.000248
-0.95%
$ 443,419 $ 42,308
May 29, 2023 $ 0.00025
-1.06%
$ 446,304 $ 42,293
May 28, 2023 $ 0.000252
+0.64%
$ 450,403 $ 59,833
May 27, 2023 $ 0.000251
+1.85%
$ 447,885 $ 59,671
May 26, 2023 $ 0.000247
+1.80%
$ 441,668 $ 59,925
May 25, 2023 $ 0.000243
-1.17%
$ 434,005 $ 58,327
May 24, 2023 $ 0.000246
-0.24%
$ 439,704 $ 58,765
May 23, 2023 $ 0.000247
+3.05%
$ 441,462 $ 45,959
May 22, 2023 $ 0.00024
-0.92%
$ 428,493 $ 42,131