Cook Protocol Historical Data

COOK Page 26
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2022 $ 0.000439
-4.84%
$ 679,743 $ 88,589
Sep 12, 2022 $ 0.000462
-0.90%
$ 714,601 $ 107,315
Sep 11, 2022 $ 0.000467
-0.62%
$ 722,121 $ 99,340
Sep 10, 2022 $ 0.00047
+1.21%
$ 727,173 $ 85,370
Sep 9, 2022 $ 0.000464
+2.31%
$ 718,146 $ 105,693
Sep 8, 2022 $ 0.000453
+2.59%
$ 701,486 $ 98,354
Sep 7, 2022 $ 0.000443
-4.46%
$ 684,702 $ 100,550
Sep 6, 2022 $ 0.000464
-1.43%
$ 717,878 $ 119,259
Sep 5, 2022 $ 0.000471
-1.64%
$ 728,409 $ 89,492
Sep 4, 2022 $ 0.000479
-1.03%
$ 740,998 $ 111,302
Sep 3, 2022 $ 0.000484
-0.31%
$ 748,208 $ 87,087
Sep 2, 2022 $ 0.000486
+3.79%
$ 751,182 $ 84,233
Sep 1, 2022 $ 0.000467
-0.80%
$ 722,494 $ 100,868
Aug 31, 2022 $ 0.000471
-2.91%
$ 728,483 $ 97,038
Aug 30, 2022 $ 0.000486
+0.26%
$ 751,059 $ 116,297
Aug 29, 2022 $ 0.000484
+3.44%
$ 748,925 $ 113,445
Aug 28, 2022 $ 0.000468
-4.30%
$ 724,296 $ 99,498
Aug 27, 2022 $ 0.000488
-6.23%
$ 755,623 $ 96,559
Aug 26, 2022 $ 0.000522
-7.95%
$ 807,084 $ 118,351
Aug 25, 2022 $ 0.000567
+0.63%
$ 877,749 $ 110,638
Aug 24, 2022 $ 0.000563
-0.62%
$ 871,399 $ 123,795
Aug 23, 2022 $ 0.000567
+0.02%
$ 877,318 $ 107,574
Aug 22, 2022 $ 0.000566
+2.53%
$ 875,046 $ 104,371
Aug 21, 2022 $ 0.000551
+3.82%
$ 851,944 $ 91,530
Aug 20, 2022 $ 0.000531
-4.24%
$ 822,090 $ 118,470
Aug 19, 2022 $ 0.000557
-10.21%
$ 861,629 $ 110,448
Aug 18, 2022 $ 0.00062
+0.03%
$ 959,421 $ 100,278
Aug 17, 2022 $ 0.000621
-1.08%
$ 960,822 $ 271,180
Aug 16, 2022 $ 0.000628
-4.75%
$ 971,538 $ 103,521
Aug 15, 2022 $ 0.000659
-2.03%
$ 1.02 million $ 112,752
Aug 14, 2022 $ 0.000673
+3.01%
$ 1.04 million $ 102,710
Aug 13, 2022 $ 0.000655
+1.69%
$ 1.01 million $ 103,321
Aug 12, 2022 $ 0.000644
-3.82%
$ 995,611 $ 104,043