mETH Protocol Historical Data

COOK Page 10
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $0.00737
+2.03%
$7.08 million $1.1 million
Jun 21, 2025 $0.00723
-2.07%
$6.94 million $954,760
Jun 20, 2025 $0.00738
-0.91%
$7.08 million $1.17 million
Jun 19, 2025 $0.00744
-1.61%
$7.14 million $1.24 million
Jun 18, 2025 $0.00757
-8.92%
$7.26 million $2.14 million
Jun 17, 2025 $0.00831
+0.50%
$7.97 million $1.74 million
Jun 16, 2025 $0.00826
-1.78%
$7.93 million $1.65 million
Jun 15, 2025 $0.00841
-0.90%
$8.08 million $1.83 million
Jun 14, 2025 $0.00849
+1.79%
$8.15 million $1.54 million
Jun 13, 2025 $0.00834
-1.57%
$8.01 million $1.8 million
Jun 12, 2025 $0.00847
-3.82%
$8.13 million $1.89 million
Jun 11, 2025 $0.00881
-1.56%
$8.46 million $1.6 million
Jun 10, 2025 $0.00895
-1.48%
$8.59 million $1.67 million
Jun 9, 2025 $0.00909
+2.15%
$8.73 million $1.59 million
Jun 8, 2025 $0.0089
-2.24%
$8.54 million $1.58 million
Jun 7, 2025 $0.00911
+3.29%
$8.74 million $1.46 million
Jun 6, 2025 $0.00881
-2.60%
$8.46 million $1.93 million
Jun 5, 2025 $0.00905
-4.38%
$8.69 million $2.43 million
Jun 4, 2025 $0.00946
+0.15%
$9.09 million $1.62 million
Jun 3, 2025 $0.00945
+0.15%
$9.07 million $1.36 million
Jun 2, 2025 $0.00944
-0.39%
$9.06 million $1.56 million
Jun 1, 2025 $0.00947
+3.74%
$9.09 million $1.23 million
May 31, 2025 $0.00913
-1.60%
$8.76 million $1.76 million
May 30, 2025 $0.00928
+2.20%
$8.9 million $1.71 million
May 29, 2025 $0.00908
+1.13%
$8.71 million $1.66 million
May 28, 2025 $0.00897
-0.78%
$8.62 million $1.59 million
May 27, 2025 $0.00904
-4.53%
$8.68 million $2.15 million
May 26, 2025 $0.00947
+3.13%
$9.1 million $1.6 million
May 25, 2025 $0.00919
+0.50%
$8.82 million $1.55 million
May 24, 2025 $0.00914
+0.89%
$8.77 million $1.49 million
May 23, 2025 $0.00906
-3.04%
$8.7 million $2.17 million
May 22, 2025 $0.00934
+4.89%
$8.97 million $1.77 million
May 21, 2025 $0.00891
-2.13%
$8.55 million $1.94 million
May 20, 2025 $0.0091
-1.20%
$8.74 million $1.88 million
May 19, 2025 $0.00921
-1.83%
$8.84 million $3.27 million
May 18, 2025 $0.00938
+5.06%
$9.01 million $1.92 million
May 17, 2025 $0.00893
+0.13%
$8.57 million $12.76 million
May 16, 2025 $0.00892
+18.32%
$8.56 million $30.55 million
May 15, 2025 $0.00754
-7.68%
$7.24 million $16.41 million
May 14, 2025 $0.00817
-5.46%
$7.84 million $9.94 million
May 13, 2025 $0.00863
-2.62%
$8.28 million $4.93 million
May 12, 2025 $0.00886
-4.05%
$8.5 million $1.09 million
May 11, 2025 $0.00922
+2.08%
$8.85 million $1.16 million
May 10, 2025 $0.00904
+5.43%
$8.68 million $981,337
May 9, 2025 $0.00858
-0.38%
$8.24 million $1.01 million
May 8, 2025 $0.0086
+11.10%
$8.26 million $881,906
May 7, 2025 $0.00774
+1.95%
$7.43 million $558,042
May 6, 2025 $0.00759
-3.80%
$7.29 million $591,160
May 5, 2025 $0.0079
-0.90%
$7.58 million $612,814
May 4, 2025 $0.00797
-2.96%
$7.65 million $694,959