Cook Protocol Historical Data

COOK Page 22
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 2023 $ 0.000301
+3.86%
$ 537,836 $ 89,305
Apr 2, 2023 $ 0.00029
-1.41%
$ 517,862 $ 98,003
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