Cook Protocol Historical Data

COOK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $ 0.0000753
-0.82%
$ 148,604 $ 8,433
Mar 23, 2026 $ 0.0000759
+3.83%
$ 149,828 $ 9,789
Mar 22, 2026 $ 0.0000731
-3.15%
$ 144,303 $ 9,214
Mar 21, 2026 $ 0.0000755
-1.91%
$ 148,999 $ 9,007
Mar 20, 2026 $ 0.000077
+1.81%
$ 151,900 $ 9,306
Mar 19, 2026 $ 0.0000756
-3.10%
$ 149,196 $ 9,267
Mar 18, 2026 $ 0.000078
-4.95%
$ 153,971 $ 9,178
Mar 17, 2026 $ 0.0000821
-1.92%
$ 161,983 $ 9,069
Mar 16, 2026 $ 0.0000837
+12.97%
$ 165,160 $ 9,526
Mar 15, 2026 $ 0.0000741
+1.38%
$ 146,197 $ 8,926
Mar 14, 2026 $ 0.0000731
-1.39%
$ 144,204 $ 8,987
Mar 13, 2026 $ 0.0000741
+2.22%
$ 146,236 $ 9,231
Mar 12, 2026 $ 0.0000725
+0.07%
$ 143,059 $ 9,187
Mar 11, 2026 $ 0.0000724
-0.96%
$ 142,961 $ 8,542
Mar 10, 2026 $ 0.0000731
+3.09%
$ 144,342 $ 8,946
Mar 9, 2026 $ 0.000071
+2.93%
$ 140,021 $ 8,930
Mar 8, 2026 $ 0.0000689
+1.53%
$ 136,035 $ 7,928
Mar 7, 2026 $ 0.0000706
+0.00%
$ -- $ 61
Mar 6, 2026 $ 0.0000706
-2.97%
$ 139,409 $ 5,046
Mar 5, 2026 $ 0.0000728
-2.92%
$ 143,671 $ 9,411
Mar 4, 2026 $ 0.000075
+8.77%
$ 147,993 $ 9,329
Mar 3, 2026 $ 0.0000691
-2.72%
$ 136,350 $ 8,684
Mar 2, 2026 $ 0.000071
+3.65%
$ 140,159 $ 9,038
Mar 1, 2026 $ 0.0000685
+0.45%
$ 135,226 $ 8,654
Feb 28, 2026 $ 0.0000682
-3.32%
$ 134,614 $ 9,437
Feb 27, 2026 $ 0.0000662
-3.76%
$ 130,707 $ 8,608
Feb 26, 2026 $ 0.0000688
-3.44%
$ 135,818 $ 10,449
Feb 25, 2026 $ 0.0000713
+14.67%
$ 140,652 $ 8,700
Feb 24, 2026 $ 0.0000622
+1.88%
$ 122,656 $ 9,501
Feb 23, 2026 $ 0.000061
-3.37%
$ 120,387 $ 8,788
Feb 22, 2026 $ 0.0000631
-2.06%
$ 124,590 $ 8,741
Feb 21, 2026 $ 0.0000645
+1.40%
$ 127,214 $ 8,511
Feb 20, 2026 $ 0.0000634
+0.63%
$ 125,182 $ 8,362
Feb 19, 2026 $ 0.000063
+0.80%
$ 124,393 $ 8,949
Feb 18, 2026 $ 0.0000625
-4.30%
$ 123,406 $ 9,690
Feb 17, 2026 $ 0.0000653
-5.85%
$ 128,951 $ 9,626
Feb 16, 2026 $ 0.0000694
+20.34%
$ 136,962 $ 11,541
Feb 15, 2026 $ 0.0000577
-6.97%
$ 113,560 $ 8,789
Feb 14, 2026 $ 0.000062
+2.97%
$ 122,340 $ 9,045
Feb 13, 2026 $ 0.0000602
+5.61%
$ 118,808 $ 8,407
Feb 12, 2026 $ 0.000057
+0.80%
$ 112,494 $ 9,009
Feb 11, 2026 $ 0.0000566
-7.90%
$ 111,606 $ 9,102
Feb 10, 2026 $ 0.0000614
+1.20%
$ 121,176 $ 9,115
Feb 9, 2026 $ 0.0000607
-0.85%
$ 119,736 $ 8,937
Feb 8, 2026 $ 0.0000612
+0.97%
$ 120,762 $ 8,986
Feb 7, 2026 $ 0.0000606
+5.39%
$ 119,598 $ 19,645
Feb 6, 2026 $ 0.0000574
+4.23%
$ 113,244 $ 18,800
Feb 5, 2026 $ 0.0000551
-7.18%
$ 108,646 $ 12,492
Feb 4, 2026 $ 0.0000593
-6.23%
$ 117,052 $ 12,177
Feb 3, 2026 $ 0.0000634
-3.07%
$ 125,083 $ 12,453