Cook Protocol Historical Data

COOK Page 21
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 0.000295
-2.29%
$ 526,393 $ 69,880
Mar 31, 2023 $ 0.0003
+2.10%
$ 535,870 $ 113,873
Mar 30, 2023 $ 0.000294
-6.27%
$ 524,503 $ 83,110
Mar 29, 2023 $ 0.000313
+0.69%
$ 558,468 $ 74,101
Mar 28, 2023 $ 0.000313
-0.22%
$ 558,183 $ 72,785
Mar 27, 2023 $ 0.000313
+1.21%
$ 559,362 $ 77,765
Mar 26, 2023 $ 0.000309
+0.90%
$ 552,627 $ 51,178
Mar 25, 2023 $ 0.000307
+0.21%
$ 547,649 $ 63,464
Mar 24, 2023 $ 0.000305
-0.42%
$ 545,662 $ 92,619
Mar 23, 2023 $ 0.000307
+1.38%
$ 547,768 $ 84,019
Mar 22, 2023 $ 0.0003
-2.84%
$ 535,352 $ 80,387
Mar 21, 2023 $ 0.000308
-1.99%
$ 549,835 $ 90,041
Mar 20, 2023 $ 0.000314
-2.38%
$ 560,687 $ 118,899
Mar 19, 2023 $ 0.000322
+1.75%
$ 575,605 $ 86,145
Mar 18, 2023 $ 0.000317
-0.09%
$ 567,066 $ 103,415
Mar 17, 2023 $ 0.000317
+1.68%
$ 566,352 $ 112,129
Mar 16, 2023 $ 0.000312
+0.68%
$ 556,792 $ 95,939
Mar 15, 2023 $ 0.00031
-1.47%
$ 553,438 $ 101,537
Mar 14, 2023 $ 0.000314
+0.04%
$ 561,502 $ 109,716
Mar 13, 2023 $ 0.000317
+5.70%
$ 566,690 $ 101,943
Mar 12, 2023 $ 0.0003
+1.83%
$ 536,662 $ 88,231
Mar 11, 2023 $ 0.000295
+0.36%
$ 526,670 $ 90,906
Mar 10, 2023 $ 0.000295
-1.47%
$ 527,090 $ 104,041
Mar 9, 2023 $ 0.000297
-9.58%
$ 530,744 $ 106,893
Mar 8, 2023 $ 0.000329
+1.10%
$ 587,155 $ 52,650
Mar 7, 2023 $ 0.000317
-3.58%
$ 566,662 $ 108,752
Mar 6, 2023 $ 0.000329
+3.14%
$ 587,670 $ 79,582
Mar 5, 2023 $ 0.000318
-3.47%
$ 568,881 $ 89,059
Mar 4, 2023 $ 0.00033
+3.91%
$ 589,490 $ 39,517
Mar 3, 2023 $ 0.000318
-2.74%
$ 567,652 $ 104,432
Mar 2, 2023 $ 0.000326
-1.63%
$ 582,847 $ 96,378
Mar 1, 2023 $ 0.000332
-0.38%
$ 592,428 $ 113,118
Feb 28, 2023 $ 0.000333
-0.92%
$ 594,642 $ 115,842
Feb 27, 2023 $ 0.000336
+1.97%
$ 599,762 $ 119,996
Feb 26, 2023 $ 0.000327
-0.61%
$ 584,468 $ 89,253
Feb 25, 2023 $ 0.000329
+0.69%
$ 588,482 $ 50,286
Feb 24, 2023 $ 0.000336
-3.08%
$ 600,144 $ 49,500
Feb 23, 2023 $ 0.000347
+0.90%
$ 619,073 $ 92,123
Feb 22, 2023 $ 0.000341
-1.09%
$ 609,630 $ 60,236
Feb 21, 2023 $ 0.000345
-2.38%
$ 616,284 $ 51,214
Feb 20, 2023 $ 0.000354
+2.49%
$ 631,890 $ 71,932
Feb 19, 2023 $ 0.000344
-0.58%
$ 615,108 $ 71,351
Feb 18, 2023 $ 0.000347
+4.80%
$ 618,976 $ 78,801
Feb 17, 2023 $ 0.000334
-0.81%
$ 596,176 $ 69,964
Feb 16, 2023 $ 0.000337
+2.16%
$ 601,455 $ 56,135
Feb 15, 2023 $ 0.000329
+6.31%
$ 588,266 $ 72,395
Feb 14, 2023 $ 0.00031
-0.07%
$ 553,454 $ 42,531
Feb 13, 2023 $ 0.000309
-1.61%
$ 552,737 $ 68,435
Feb 12, 2023 $ 0.000315
-1.06%
$ 561,847 $ 77,404
Feb 11, 2023 $ 0.000318
-1.75%
$ 568,605 $ 61,678