Cook Protocol Historical Data

COOK Page 23
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $ 0.000249
-2.43%
$ 444,919 $ 92,290
Dec 21, 2022 $ 0.000264
+8.76%
$ 472,123 $ 52,893
Dec 20, 2022 $ 0.000256
+1.82%
$ 457,621 $ 43,153
Dec 19, 2022 $ 0.00026
+2.39%
$ 464,015 $ 58,751
Dec 18, 2022 $ 0.000254
+0.75%
$ 453,696 $ 98,487
Dec 17, 2022 $ 0.000252
+1.46%
$ 450,367 $ 106,560
Dec 16, 2022 $ 0.000249
-2.84%
$ 444,224 $ 94,718
Dec 15, 2022 $ 0.000256
-2.07%
$ 457,040 $ 106,260
Dec 14, 2022 $ 0.000261
+1.01%
$ 466,656 $ 88,550
Dec 13, 2022 $ 0.000259
+1.15%
$ 462,135 $ 95,564
Dec 12, 2022 $ 0.000256
-1.86%
$ 456,542 $ 67,669
Dec 11, 2022 $ 0.000259
-0.38%
$ 463,496 $ 62,157
Dec 10, 2022 $ 0.000261
-0.14%
$ 466,047 $ 70,044
Dec 9, 2022 $ 0.000261
-1.49%
$ 466,142 $ 59,837
Dec 8, 2022 $ 0.000264
-1.83%
$ 471,766 $ 115,548
Dec 7, 2022 $ 0.000277
+1.43%
$ 494,722 $ 52,618
Dec 6, 2022 $ 0.000273
-1.90%
$ 487,576 $ 108,165
Dec 5, 2022 $ 0.000279
-1.57%
$ 498,235 $ 90,253
Dec 4, 2022 $ 0.000283
+0.04%
$ 505,373 $ 88,560
Dec 3, 2022 $ 0.000283
+0.43%
$ 504,903 $ 97,881
Dec 2, 2022 $ 0.000281
+0.06%
$ 502,726 $ 88,368
Dec 1, 2022 $ 0.000281
-2.57%
$ 502,474 $ 90,390
Nov 30, 2022 $ 0.000289
+2.63%
$ 515,680 $ 88,266
Nov 29, 2022 $ 0.000281
+0.54%
$ 502,126 $ 94,432
Nov 28, 2022 $ 0.000279
-2.04%
$ 498,630 $ 98,570
Nov 27, 2022 $ 0.000285
-2.97%
$ 508,873 $ 97,563
Nov 26, 2022 $ 0.000294
+3.41%
$ 524,159 $ 114,797
Nov 25, 2022 $ 0.000284
-0.94%
$ 507,016 $ 102,514
Nov 24, 2022 $ 0.000287
+2.30%
$ 511,773 $ 102,689
Nov 23, 2022 $ 0.000281
+9.02%
$ 501,355 $ 102,069
Nov 22, 2022 $ 0.000258
+1.98%
$ 460,521 $ 104,763
Nov 21, 2022 $ 0.000253
-6.68%
$ 452,031 $ 109,428
Nov 20, 2022 $ 0.000271
-2.24%
$ 484,129 $ 125,562
Nov 19, 2022 $ 0.000278
+2.55%
$ 495,322 $ 138,240
Nov 18, 2022 $ 0.000271
+0.89%
$ 482,786 $ 130,367
Nov 17, 2022 $ 0.000269
-1.55%
$ 478,283 $ 92,154
Nov 16, 2022 $ 0.000273
-1.51%
$ 485,556 $ 113,655
Nov 15, 2022 $ 0.000277
-0.01%
$ 493,207 $ 115,700
Nov 14, 2022 $ 0.000277
-0.69%
$ 491,157 $ 113,407
Nov 13, 2022 $ 0.00028
-6.38%
$ 494,940 $ 111,854
Nov 12, 2022 $ 0.000299
-5.72%
$ 527,005 $ 91,746
Nov 11, 2022 $ 0.000316
-4.29%
$ 557,486 $ 103,807
Nov 10, 2022 $ 0.00033
+10.87%
$ 582,530 $ 157,634
Nov 9, 2022 $ 0.000299
-17.70%
$ 528,862 $ 140,630
Nov 8, 2022 $ 0.000363
-7.33%
$ 643,120 $ 166,818
Nov 7, 2022 $ 0.000391
-3.43%
$ 693,013 $ 180,161
Nov 6, 2022 $ 0.000407
-3.39%
$ 720,084 $ 152,171
Nov 5, 2022 $ 0.000421
-2.67%
$ 745,723 $ 165,126
Nov 4, 2022 $ 0.000435
+8.22%
$ 769,845 $ 212,677
Nov 3, 2022 $ 0.000403
+2.05%
$ 713,102 $ 172,408