mETH Protocol Historical Data

COOK Page 11
Download
Date Close Price change Market cap Trading volume
May 3, 2025 $0.00821
+1.86%
$7.88 million $655,721
May 2, 2025 $0.00805
+1.26%
$7.72 million $739,496
May 1, 2025 $0.00792
-0.68%
$7.62 million $519,593
Apr 30, 2025 $0.00798
-0.47%
$7.66 million $523,267
Apr 29, 2025 $0.00802
-1.41%
$7.7 million $353,624
Apr 28, 2025 $0.00814
-0.44%
$7.81 million $644,258
Apr 27, 2025 $0.00818
+2.24%
$7.85 million $788,359
Apr 26, 2025 $0.008
+3.77%
$7.68 million $882,171
Apr 25, 2025 $0.00771
+6.06%
$7.4 million $706,221
Apr 24, 2025 $0.00727
-0.95%
$6.98 million $462,410
Apr 23, 2025 $0.00734
+0.17%
$7.05 million $796,075
Apr 22, 2025 $0.00733
+5.91%
$7.03 million $903,962
Apr 21, 2025 $0.00692
-0.22%
$6.64 million $794,977
Apr 20, 2025 $0.00693
-0.57%
$6.65 million $1.13 million
Apr 19, 2025 $0.00697
-13.52%
$6.69 million $1.54 million
Apr 18, 2025 $0.00806
-0.33%
$7.74 million $640,645
Apr 17, 2025 $0.00809
-2.76%
$7.77 million $720,632
Apr 16, 2025 $0.00832
+1.44%
$7.99 million $705,039
Apr 15, 2025 $0.0082
-3.65%
$7.87 million $972,763
Apr 14, 2025 $0.00852
-0.51%
$8.18 million $667,381
Apr 13, 2025 $0.00855
+0.05%
$8.2 million $695,996
Apr 12, 2025 $0.00854
+1.12%
$8.2 million $983,288
Apr 11, 2025 $0.00844
+5.80%
$8.11 million $788,269
Apr 10, 2025 $0.00797
-3.89%
$7.65 million $1.16 million
Apr 9, 2025 $0.00827
+2.76%
$7.94 million $1.45 million
Apr 8, 2025 $0.00804
-6.38%
$7.72 million $1.03 million
Apr 7, 2025 $0.00859
+6.88%
$8.25 million $811,622
Apr 6, 2025 $0.00804
-9.46%
$7.71 million $768,174
Apr 5, 2025 $0.00887
+1.41%
$8.51 million $1.03 million
Apr 4, 2025 $0.00875
-0.66%
$8.4 million $1.16 million
Apr 3, 2025 $0.00881
+1.78%
$8.46 million $837,294
Apr 2, 2025 $0.00865
-3.54%
$8.31 million $576,026
Apr 1, 2025 $0.00897
-0.35%
$8.61 million $553,516
Mar 31, 2025 $0.009
-0.89%
$8.64 million $993,864
Mar 30, 2025 $0.00909
+0.00%
$8.73 million $2.83 million
Mar 29, 2025 $0.00909
-2.53%
$8.72 million $3.22 million
Mar 28, 2025 $0.00932
-4.23%
$8.95 million $5.03 million
Mar 27, 2025 $0.00973
-5.36%
$9.34 million $6.46 million
Mar 26, 2025 $0.0103
-1.02%
$9.87 million $2.17 million
Mar 25, 2025 $0.0104
+0.36%
$9.98 million $548,882
Mar 24, 2025 $0.0104
+6.41%
$9.94 million $895,940
Mar 23, 2025 $0.00972
-2.09%
$9.33 million $819,449
Mar 22, 2025 $0.00992
+0.37%
$9.53 million $630,396
Mar 21, 2025 $0.00989
-2.57%
$9.49 million $720,338
Mar 20, 2025 $0.0101
-2.60%
$9.71 million $1.06 million
Mar 19, 2025 $0.0104
+8.55%
$9.97 million $1.83 million
Mar 18, 2025 $0.00959
+0.02%
$9.2 million $1.25 million
Mar 17, 2025 $0.00958
+1.25%
$9.2 million $570,358
Mar 16, 2025 $0.00947
-4.02%
$9.09 million $1.04 million
Mar 15, 2025 $0.00986
+14.82%
$9.47 million $859,961