Cook Protocol Historical Data

COOK Page 7
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 0.0000789
-1.76%
$ 155,728 $ 3,951
Feb 27, 2025 $ 0.0000803
-5.84%
$ 158,510 $ 16,535
Feb 26, 2025 $ 0.0000853
+3.71%
$ 168,337 $ 61
Feb 25, 2025 $ 0.0000823
-8.93%
$ 162,318 $ 977
Feb 24, 2025 $ 0.0000903
-7.70%
$ 178,242 $ 241
Feb 23, 2025 $ 0.0000979
-2.19%
$ 193,120 $ 181
Feb 22, 2025 $ 0.0000938
-3.01%
$ 185,129 $ 188
Feb 21, 2025 $ 0.0000967
-3.62%
$ 190,871 $ 1,588
Feb 20, 2025 $ 0.0001
-0.72%
$ 198,034 $ 1,499
Feb 19, 2025 $ 0.000101
+0.00%
$ 199,474 $ 628
Feb 18, 2025 $ 0.000101
-0.99%
$ 199,474 $ 1,458
Feb 17, 2025 $ 0.000102
+6.32%
$ 201,467 $ 676
Feb 16, 2025 $ 0.000096
-5.92%
$ 189,490 $ 2,231
Feb 15, 2025 $ 0.000102
+0.55%
$ 201,408 $ 3,190
Feb 14, 2025 $ 0.000102
+1.43%
$ 200,303 $ 356
Feb 13, 2025 $ 0.0001
-1.23%
$ 197,481 $ 57
Feb 12, 2025 $ 0.000101
+7.24%
$ 199,948 $ 642
Feb 11, 2025 $ 0.0000945
+8.99%
$ 186,451 $ 51
Feb 10, 2025 $ 0.0001
+2.50%
$ 198,211 $ 439
Feb 9, 2025 $ 0.000098
-6.93%
$ 193,377 $ 1,740
Feb 8, 2025 $ 0.000105
+2.80%
$ 207,782 $ 1,854
Feb 7, 2025 $ 0.000102
-2.03%
$ 202,118 $ 568
Feb 6, 2025 $ 0.000105
-1.68%
$ 206,302 $ 1,214
Feb 5, 2025 $ 0.000106
-2.33%
$ 209,834 $ 4,319
Feb 4, 2025 $ 0.000109
-1.12%
$ 214,846 $ 162
Feb 3, 2025 $ 0.00011
-6.79%
$ 217,273 $ 3,552
Feb 2, 2025 $ 0.000118
-12.95%
$ 233,098 $ 4,681
Feb 1, 2025 $ 0.000136
-0.71%
$ 267,768 $ 1,470
Jan 31, 2025 $ 0.000137
-1.78%
$ 269,682 $ 7,689
Jan 30, 2025 $ 0.000139
-1.53%
$ 274,575 $ 26,226
Jan 29, 2025 $ 0.000141
-5.81%
$ 278,838 $ 23,594
Jan 28, 2025 $ 0.000124
+0.76%
$ 244,754 $ 2
Jan 27, 2025 $ 0.00013
+15.78%
$ 257,209 $ 194
Jan 26, 2025 $ 0.000113
-13.69%
$ 222,148 $ 214
Jan 25, 2025 $ 0.000129
+6.72%
$ 254,657 $ 402
Jan 24, 2025 $ 0.000121
+5.53%
$ 238,629 $ 266
Jan 23, 2025 $ 0.000115
-10.57%
$ 226,134 $ 442
Jan 22, 2025 $ 0.000129
+15.96%
$ 253,624 $ 1,332
Jan 21, 2025 $ 0.000111
+12.06%
$ 218,713 $ 926
Jan 20, 2025 $ 0.0000989
-10.17%
$ 195,180 $ 409
Jan 19, 2025 $ 0.00011
-16.86%
$ 217,280 $ 1,024
Jan 18, 2025 $ 0.000133
+6.48%
$ 262,402 $ 276
Jan 17, 2025 $ 0.000125
-0.80%
$ 246,431 $ 1,382
Jan 16, 2025 $ 0.000126
-4.90%
$ 248,506 $ 207
Jan 15, 2025 $ 0.000133
+5.16%
$ 262,670 $ 302
Jan 14, 2025 $ 0.000127
+2.34%
$ 249,925 $ 920
Jan 13, 2025 $ 0.000124
-19.16%
$ 244,210 $ 308
Jan 12, 2025 $ 0.000153
+19.60%
$ 302,025 $ 172
Jan 11, 2025 $ 0.000128
-5.72%
$ 252,915 $ 295
Jan 10, 2025 $ 0.000137
+8.46%
$ 270,570 $ 1,330