Cook Protocol Historical Data

COOK Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 0.000063
-3.37%
$ 124,176 $ 7,552
Apr 11, 2026 $ 0.0000652
+3.79%
$ 128,675 $ 9,309
Apr 10, 2026 $ 0.0000628
+1.32%
$ 123,978 $ 9,538
Apr 9, 2026 $ 0.000062
+1.62%
$ 122,360 $ 10,874
Apr 8, 2026 $ 0.000061
+1.40%
$ 120,407 $ 9,687
Apr 7, 2026 $ 0.00006
+3.95%
$ 118,493 $ 9,253
Apr 6, 2026 $ 0.0000578
+1.03%
$ 113,994 $ 9,181
Apr 5, 2026 $ 0.0000572
+0.00%
$ 112,830 $ 9,211
Apr 4, 2026 $ 0.0000572
+0.65%
$ 112,830 $ 9,280
Apr 3, 2026 $ 0.0000568
+0.07%
$ 112,099 $ 9,528
Apr 2, 2026 $ 0.0000568
-3.44%
$ 112,020 $ 9,103
Apr 1, 2026 $ 0.0000588
+1.15%
$ 116,006 $ 9,217
Mar 31, 2026 $ 0.0000581
-1.72%
$ 114,684 $ 10,113
Mar 30, 2026 $ 0.0000593
+8.18%
$ 116,954 $ 12,392
Mar 29, 2026 $ 0.0000548
-22.69%
$ 108,113 $ 15,277
Mar 28, 2026 $ 0.0000709
+0.33%
$ 139,843 $ 9,177
Mar 27, 2026 $ 0.0000706
-8.78%
$ 139,389 $ 8,795
Mar 26, 2026 $ 0.0000774
+0.68%
$ 152,807 $ 10,987
Mar 25, 2026 $ 0.0000769
+2.14%
$ 151,781 $ 9,160
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