mETH Protocol Historical Data

COOK Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.0224
-5.56%
$ 21.47 million $ 1.13 million
Jan 26, 2025 $ 0.0237
-2.99%
$ 22.74 million $ 815,995
Jan 25, 2025 $ 0.0244
+1.79%
$ 23.44 million $ 734,920
Jan 24, 2025 $ 0.024
-0.85%
$ 23.03 million $ 1.57 million
Jan 23, 2025 $ 0.0242
-1.71%
$ 23.23 million $ 1.97 million
Jan 22, 2025 $ 0.0246
-0.05%
$ 23.63 million $ 1.72 million
Jan 21, 2025 $ 0.0246
-0.30%
$ 23.64 million $ 2.19 million
Jan 20, 2025 $ 0.0247
+4.67%
$ 23.72 million $ 3.79 million
Jan 19, 2025 $ 0.0236
-6.87%
$ 22.66 million $ 4.17 million
Jan 18, 2025 $ 0.0253
-13.50%
$ 24.34 million $ 3.97 million
Jan 17, 2025 $ 0.0293
-4.48%
$ 28.13 million $ 4.15 million
Jan 16, 2025 $ 0.0307
-4.46%
$ 29.45 million $ 3.62 million
Jan 15, 2025 $ 0.0322
+4.45%
$ 30.91 million $ 4.48 million
Jan 14, 2025 $ 0.0308
+12.73%
$ 29.57 million $ 4.3 million
Jan 13, 2025 $ 0.0273
-5.00%
$ 26.23 million $ 5.31 million
Jan 12, 2025 $ 0.0288
-0.68%
$ 27.61 million $ 5.37 million
Jan 11, 2025 $ 0.029
-3.81%
$ 27.8 million $ 5.72 million
Jan 10, 2025 $ 0.0301
-3.69%
$ 28.9 million $ 6.69 million
Jan 9, 2025 $ 0.0311
+0.91%
$ 29.89 million $ 6.82 million
Jan 8, 2025 $ 0.0309
-2.34%
$ 29.62 million $ 7.37 million
Jan 7, 2025 $ 0.0316
-8.71%
$ 30.33 million $ 7.31 million
Jan 6, 2025 $ 0.0346
+19.79%
$ 33.23 million $ 8.87 million
Jan 5, 2025 $ 0.0288
-1.84%
$ 27.64 million $ 5.48 million
Jan 4, 2025 $ 0.0294
+0.81%
$ 28.21 million $ 5.73 million
Jan 3, 2025 $ 0.0291
+6.74%
$ 27.98 million $ 6.22 million
Jan 2, 2025 $ 0.0273
+5.86%
$ 26.21 million $ 5.75 million
Jan 1, 2025 $ 0.0258
-0.23%
$ 24.75 million $ 3.12 million
Dec 31, 2024 $ 0.0258
-3.92%
$ 24.81 million $ 2.03 million
Dec 30, 2024 $ 0.0269
-4.20%
$ 25.82 million $ 2.46 million
Dec 29, 2024 $ 0.0281
-3.58%
$ 26.95 million $ 2.56 million
Dec 28, 2024 $ 0.0291
+2.36%
$ 27.95 million $ 2.86 million
Dec 27, 2024 $ 0.0284
+2.18%
$ 27.31 million $ 4.04 million
Dec 26, 2024 $ 0.0278
+2.76%
$ 26.7 million $ 2.75 million
Dec 25, 2024 $ 0.0271
-1.40%
$ 25.98 million $ 2.65 million
Dec 24, 2024 $ 0.0275
-1.53%
$ 26.36 million $ 3.24 million
Dec 23, 2024 $ 0.0279
+5.64%
$ 26.76 million $ 3.9 million
Dec 22, 2024 $ 0.0264
+2.24%
$ 25.33 million $ 3.61 million
Dec 21, 2024 $ 0.0258
-4.02%
$ 24.77 million $ 3.42 million
Dec 20, 2024 $ 0.0269
+0.51%
$ 25.81 million $ 4.37 million
Dec 19, 2024 $ 0.0268
-5.33%
$ 25.69 million $ 4.97 million
Dec 18, 2024 $ 0.0283
-11.11%
$ 27.14 million $ 5.77 million
Dec 17, 2024 $ 0.0318
-8.76%
$ 30.53 million $ 6.68 million
Dec 16, 2024 $ 0.0349
+16.54%
$ 33.46 million $ 9.14 million
Dec 15, 2024 $ 0.0299
+2.84%
$ 28.71 million $ 5.65 million
Dec 14, 2024 $ 0.0291
-1.67%
$ 27.91 million $ 6.84 million
Dec 13, 2024 $ 0.0296
+6.94%
$ 28.39 million $ 5.78 million
Dec 12, 2024 $ 0.0277
+3.17%
$ 26.54 million $ 4.68 million
Dec 11, 2024 $ 0.0268
+9.67%
$ 25.73 million $ 5.54 million
Dec 10, 2024 $ 0.0244
-3.24%
$ 23.46 million $ 4.46 million
Dec 9, 2024 $ 0.0253
-13.73%
$ 24.24 million $ 4.18 million