Cook Protocol Historical Data

COOK Page 24
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $ 0.000394
-4.12%
$ 698,525 $ 160,082
Nov 1, 2022 $ 0.000412
+0.26%
$ 729,141 $ 173,917
Oct 31, 2022 $ 0.000411
+2.68%
$ 728,338 $ 181,893
Oct 30, 2022 $ 0.000401
-2.10%
$ 709,108 $ 159,683
Oct 29, 2022 $ 0.000408
+3.20%
$ 722,334 $ 182,139
Oct 28, 2022 $ 0.000395
+0.14%
$ 698,736 $ 163,868
Oct 27, 2022 $ 0.000395
-0.64%
$ 698,271 $ 167,308
Oct 26, 2022 $ 0.000398
+2.58%
$ 704,432 $ 167,028
Oct 25, 2022 $ 0.000388
+5.67%
$ 687,056 $ 205,706
Oct 24, 2022 $ 0.000368
+2.39%
$ 651,105 $ 170,928
Oct 23, 2022 $ 0.000359
+2.69%
$ 635,099 $ 175,008
Oct 22, 2022 $ 0.00035
+1.08%
$ 620,117 $ 146,476
Oct 21, 2022 $ 0.000349
-4.40%
$ 618,700 $ 116,864
Oct 20, 2022 $ 0.000365
+4.39%
$ 647,722 $ 156,862
Oct 19, 2022 $ 0.00035
+0.21%
$ 621,177 $ 134,131
Oct 18, 2022 $ 0.00035
+0.03%
$ 619,920 $ 127,418
Oct 17, 2022 $ 0.00035
+3.27%
$ 620,544 $ 154,549
Oct 16, 2022 $ 0.00034
-1.93%
$ 603,118 $ 125,010
Oct 15, 2022 $ 0.000347
-0.64%
$ 614,382 $ 111,962
Oct 14, 2022 $ 0.000349
-0.69%
$ 617,698 $ 170,825
Oct 13, 2022 $ 0.000353
-2.67%
$ 624,720 $ 150,874
Oct 12, 2022 $ 0.000362
-0.70%
$ 641,322 $ 144,385
Oct 11, 2022 $ 0.000366
+0.03%
$ 647,533 $ 129,734
Oct 10, 2022 $ 0.000366
-3.08%
$ 648,774 $ 145,338
Oct 9, 2022 $ 0.000378
-0.14%
$ 669,354 $ 147,733
Oct 8, 2022 $ 0.000378
-1.40%
$ 670,138 $ 154,610
Oct 7, 2022 $ 0.000384
-4.21%
$ 679,809 $ 152,055
Oct 6, 2022 $ 0.000401
+2.51%
$ 710,043 $ 166,880
Oct 5, 2022 $ 0.000391
+5.80%
$ 692,136 $ 151,674
Oct 4, 2022 $ 0.000371
+0.04%
$ 657,203 $ 164,096
Oct 3, 2022 $ 0.000371
+1.67%
$ 657,882 $ 153,164
Oct 2, 2022 $ 0.000365
-2.99%
$ 645,981 $ 215,187
Oct 1, 2022 $ 0.000375
+0.90%
$ 664,217 $ 137,760
Sep 30, 2022 $ 0.000368
-2.42%
$ 651,480 $ 90,409
Sep 29, 2022 $ 0.000377
-3.01%
$ 669,513 $ 162,742
Sep 28, 2022 $ 0.000375
+5.02%
$ 665,097 $ 130,818
Sep 27, 2022 $ 0.000359
-6.02%
$ 636,964 $ 173,527
Sep 26, 2022 $ 0.000382
+2.76%
$ 677,885 $ 208,874
Sep 25, 2022 $ 0.000371
-3.92%
$ 658,655 $ 191,817
Sep 24, 2022 $ 0.000388
+3.55%
$ 687,576 $ 192,515
Sep 23, 2022 $ 0.000376
+0.46%
$ 666,381 $ 210,388
Sep 22, 2022 $ 0.000374
-0.38%
$ 578,207 $ 182,444
Sep 21, 2022 $ 0.000375
-4.29%
$ -- $ 104,919
Sep 20, 2022 $ 0.000391
+0.04%
$ 605,479 $ 85,534
Sep 19, 2022 $ 0.000392
+1.92%
$ 605,841 $ 92,440
Sep 18, 2022 $ 0.000385
-7.30%
$ 595,687 $ 105,869
Sep 17, 2022 $ 0.000415
+1.25%
$ 642,285 $ 129,052
Sep 16, 2022 $ 0.000409
-3.53%
$ 633,151 $ 101,614
Sep 15, 2022 $ 0.000422
-4.83%
$ 653,399 $ 99,382
Sep 14, 2022 $ 0.000444
+1.04%
$ 687,227 $ 89,814