Cook Protocol Historical Data

COOK Page 20
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $ 0.000247
+3.05%
$ 441,462 $ 45,959
May 22, 2023 $ 0.00024
-0.92%
$ 428,493 $ 42,131
May 21, 2023 $ 0.000242
-6.68%
$ 431,880 $ 97,460
May 20, 2023 $ 0.00026
+9.00%
$ 463,526 $ 98,573
May 19, 2023 $ 0.000238
-11.60%
$ 425,757 $ 41,051
May 18, 2023 $ 0.00027
-0.65%
$ 481,793 $ 101,868
May 17, 2023 $ 0.000269
-0.78%
$ 481,048 $ 49,733
May 16, 2023 $ 0.000272
+0.99%
$ 484,952 $ 35,358
May 15, 2023 $ 0.000259
-2.40%
$ 462,100 $ 151,931
May 14, 2023 $ 0.000265
+2.38%
$ 473,317 $ 121,495
May 13, 2023 $ 0.000259
-3.88%
$ 462,919 $ 106,473
May 12, 2023 $ 0.00027
+0.00%
$ 481,597 $ 91,428
May 11, 2023 $ 0.00027
+2.16%
$ 481,614 $ 95,026
May 10, 2023 $ 0.000264
+0.35%
$ 471,405 $ 125,458
May 9, 2023 $ 0.000263
-0.74%
$ 469,752 $ 71,506
May 8, 2023 $ 0.000264
-5.72%
$ 472,342 $ 117,163
May 7, 2023 $ 0.00028
-1.34%
$ 499,763 $ 101,731
May 6, 2023 $ 0.000283
-2.84%
$ 505,311 $ 107,311
May 5, 2023 $ 0.000291
+0.76%
$ 519,822 $ 81,508
May 4, 2023 $ 0.000289
+0.10%
$ 515,903 $ 104,524
May 3, 2023 $ 0.000289
-1.25%
$ 516,072 $ 113,817
May 2, 2023 $ 0.000293
-0.37%
$ 522,733 $ 91,711
May 1, 2023 $ 0.000297
+1.19%
$ 529,783 $ 82,271
Apr 30, 2023 $ 0.000292
-2.77%
$ 521,707 $ 81,119
Apr 29, 2023 $ 0.0003
-2.33%
$ 536,699 $ 95,470
Apr 28, 2023 $ 0.000308
+13.38%
$ 549,364 $ 30,251
Apr 27, 2023 $ 0.000273
-4.61%
$ 488,130 $ 44,157
Apr 26, 2023 $ 0.000286
-7.59%
$ 510,579 $ 70,036
Apr 25, 2023 $ 0.000309
+6.69%
$ 552,545 $ 64,620
Apr 24, 2023 $ 0.00029
-2.81%
$ 517,753 $ 60,786
Apr 23, 2023 $ 0.000298
+3.41%
$ 532,719 $ 102,391
Apr 22, 2023 $ 0.000288
+1.80%
$ 514,967 $ 69,736
Apr 21, 2023 $ 0.000283
-4.08%
$ 504,815 $ 68,074
Apr 20, 2023 $ 0.000304
+1.04%
$ 543,143 $ 69,102
Apr 19, 2023 $ 0.000301
-3.67%
$ 537,088 $ 99,212
Apr 18, 2023 $ 0.000312
-2.02%
$ 557,755 $ 107,378
Apr 17, 2023 $ 0.000319
-0.12%
$ 569,389 $ 111,995
Apr 16, 2023 $ 0.000319
+0.82%
$ 570,060 $ 96,784
Apr 15, 2023 $ 0.000317
+2.92%
$ 565,334 $ 96,188
Apr 14, 2023 $ 0.000309
+2.59%
$ 551,661 $ 127,473
Apr 13, 2023 $ 0.000301
-0.39%
$ 537,002 $ 95,510
Apr 12, 2023 $ 0.00029
-2.86%
$ 517,143 $ 94,895
Apr 11, 2023 $ 0.000298
-0.04%
$ 532,517 $ 67,573
Apr 10, 2023 $ 0.000299
+0.63%
$ 533,908 $ 134,198
Apr 9, 2023 $ 0.000297
-1.19%
$ 531,184 $ 104,770
Apr 8, 2023 $ 0.000301
+0.00%
$ 537,332 $ 109,446
Apr 7, 2023 $ 0.000301
+3.49%
$ 537,461 $ 95,901
Apr 6, 2023 $ 0.000291
-2.09%
$ 519,430 $ 44,652
Apr 5, 2023 $ 0.000301
-2.90%
$ 537,724 $ 51,726
Apr 4, 2023 $ 0.00031
+2.91%
$ 553,376 $ 62,576