Cook Protocol Historical Data

COOK Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 2025 $ 0.000134
-5.41%
$ 265,360 $ 80,523
Jul 22, 2025 $ 0.000142
-1.26%
$ 280,535 $ 81,830
Jul 21, 2025 $ 0.000144
+1.42%
$ 284,106 $ 82,659
Jul 20, 2025 $ 0.000142
+2.85%
$ 280,258 $ 83,855
Jul 19, 2025 $ 0.000138
+1.08%
$ 272,484 $ 80,756
Jul 18, 2025 $ 0.000137
+1.34%
$ 269,603 $ 78,878
Jul 17, 2025 $ 0.000135
-37.25%
$ 266,051 $ 90,504
Jul 16, 2025 $ 0.000215
+3.84%
$ 423,930 $ 81,167
Jul 15, 2025 $ 0.000207
+2.04%
$ 408,262 $ 81,931
Jul 14, 2025 $ 0.000203
+3.72%
$ 400,093 $ 77,766
Jul 13, 2025 $ 0.000195
-3.68%
$ 385,728 $ 80,081
Jul 12, 2025 $ 0.000203
-1.27%
$ 400,349 $ 80,941
Jul 11, 2025 $ 0.000206
+3.96%
$ 405,519 $ 83,326
Jul 10, 2025 $ 0.000193
+1.45%
$ 381,623 $ 81,690
Jul 9, 2025 $ 0.000191
+8.33%
$ 376,098 $ 78,948
Jul 8, 2025 $ 0.000176
+1.52%
$ 347,190 $ 79,217
Jul 7, 2025 $ 0.000173
-4.46%
$ 342,001 $ 77,373
Jul 6, 2025 $ 0.000181
+0.30%
$ 357,984 $ 81,862
Jul 5, 2025 $ 0.000181
-0.53%
$ 356,978 $ 84,131
Jul 4, 2025 $ 0.000182
-3.54%
$ 358,773 $ 62,959
Jul 3, 2025 $ 0.000188
-0.22%
$ 371,895 $ 59,416
Jul 2, 2025 $ 0.000189
+1.08%
$ 372,645 $ 55,139
Jul 1, 2025 $ 0.000187
-2.39%
$ 368,679 $ 60,200
Jun 30, 2025 $ 0.000192
-1.54%
$ 377,973 $ 58,167
Jun 29, 2025 $ 0.000195
+1.23%
$ 383,932 $ 58,574
Jun 28, 2025 $ 0.000192
-0.92%
$ 379,473 $ 58,483
Jun 27, 2025 $ 0.000194
+2.88%
$ 382,945 $ 50,769
Jun 26, 2025 $ 0.000189
+0.49%
$ 372,231 $ 56,584
Jun 25, 2025 $ 0.000188
-1.32%
$ 370,455 $ 57,224
Jun 24, 2025 $ 0.00019
+1.06%
$ 375,585 $ 59,451
Jun 23, 2025 $ 0.000188
+3.02%
$ 371,639 $ 57,551
Jun 22, 2025 $ 0.000183
-2.55%
$ 360,766 $ 52,881
Jun 21, 2025 $ 0.000188
-4.86%
$ 370,198 $ 74,878
Jun 20, 2025 $ 0.000197
-5.70%
$ 389,122 $ 103,391
Jun 19, 2025 $ 0.000209
+1.06%
$ 412,761 $ 103,603
Jun 18, 2025 $ 0.000207
+15.21%
$ 408,124 $ 99,580
Jun 17, 2025 $ 0.00018
+0.24%
$ 354,235 $ 103,115
Jun 16, 2025 $ 0.000179
+4.27%
$ 353,386 $ 100,204
Jun 15, 2025 $ 0.000172
+0.29%
$ 338,903 $ 110,368
Jun 14, 2025 $ 0.000171
-0.62%
$ 337,916 $ 100,237
Jun 13, 2025 $ 0.000172
-3.83%
$ 340,008 $ 101,798
Jun 12, 2025 $ 0.000179
-4.47%
$ 353,426 $ 89,906
Jun 11, 2025 $ 0.000188
+21.41%
$ 370,139 $ 95,568
Jun 10, 2025 $ 0.000154
+6.46%
$ 304,865 $ 43,073
Jun 9, 2025 $ 0.000145
+16.50%
$ 286,395 $ 96,232
Jun 8, 2025 $ 0.000125
+0.51%
$ 245,865 $ 91,943
Jun 7, 2025 $ 0.000124
+0.27%
$ 244,543 $ 83,588
Jun 6, 2025 $ 0.000124
+12.28%
$ 243,892 $ 93,856
Jun 5, 2025 $ 0.00011
-2.30%
$ 217,214 $ 107,616
Jun 4, 2025 $ 0.000113
+5.20%
$ 222,324 $ 99,853