Cook Protocol Historical Data

COOK Page 21
Download
Date Close Price change Market cap Trading volume
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
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