mETH Protocol Historical Data

COOK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0293
-4.34%
$ 28.1 million $ 3.54 million
Dec 7, 2024 $ 0.0306
-5.13%
$ 29.38 million $ 4.01 million
Dec 6, 2024 $ 0.0323
+11.91%
$ 30.97 million $ 5.41 million
Dec 5, 2024 $ 0.0288
-11.87%
$ 27.67 million $ 7.03 million
Dec 4, 2024 $ 0.0327
+15.93%
$ 31.4 million $ 11.99 million
Dec 3, 2024 $ 0.0282
-7.23%
$ 27.08 million $ 14.97 million
Dec 2, 2024 $ 0.0304
+34.48%
$ 29.18 million $ 18.75 million
Dec 1, 2024 $ 0.0226
+2.70%
$ 21.7 million $ 2.24 million
Nov 30, 2024 $ 0.022
-0.90%
$ 21.12 million $ 2.56 million
Nov 29, 2024 $ 0.0222
-9.09%
$ 21.32 million $ 2.83 million
Nov 28, 2024 $ 0.0244
-16.49%
$ 23.45 million $ 5.01 million
Nov 27, 2024 $ 0.0292
+9.44%
$ 28.08 million $ 2.45 million
Nov 26, 2024 $ 0.0267
-2.34%
$ 25.66 million $ 2.46 million
Nov 25, 2024 $ 0.0274
-1.47%
$ 26.27 million $ 3.25 million
Nov 24, 2024 $ 0.0278
-4.27%
$ 26.66 million $ 1.72 million
Nov 23, 2024 $ 0.029
-0.09%
$ 27.84 million $ 3 million
Nov 22, 2024 $ 0.029
+0.92%
$ 27.86 million $ 4.83 million
Nov 21, 2024 $ 0.0288
+26.28%
$ 27.61 million $ 2.95 million
Nov 20, 2024 $ 0.0228
-7.59%
$ 21.87 million $ 1.47 million
Nov 19, 2024 $ 0.0246
-5.81%
$ 23.66 million $ 1.23 million
Nov 18, 2024 $ 0.0262
+5.03%
$ 25.12 million $ 1.54 million
Nov 17, 2024 $ 0.0249
-5.80%
$ 23.94 million $ 1.92 million
Nov 16, 2024 $ 0.0265
+0.90%
$ 25.42 million $ 2.2 million
Nov 15, 2024 $ 0.0262
+12.90%
$ 25.19 million $ 6.54 million
Nov 14, 2024 $ 0.0232
-28.81%
$ 22.31 million $ 37.59 million
Nov 13, 2024 $ 0.0325
+13.08%
$ 31.21 million $ 4.18 million
Nov 12, 2024 $ 0.0288
-16.00%
$ 27.6 million $ 50.82 million
Nov 11, 2024 $ 0.0342
-8.49%
$ 32.86 million $ 34.64 million
Nov 10, 2024 $ 0.0374
-4.16%
$ 35.91 million $ 25.79 million
Nov 9, 2024 $ 0.039
+15.16%
$ 37.47 million $ 22.48 million
Nov 8, 2024 $ 0.0339
-2.08%
$ 32.54 million $ 8.06 million
Nov 7, 2024 $ 0.0346
+15.20%
$ 173.05 million $ 7.66 million
Nov 6, 2024 $ 0.03
+9.34%
$ 150.21 million $ 6.76 million
Nov 5, 2024 $ 0.0275
+15.87%
$ 137.37 million $ 4.62 million
Nov 4, 2024 $ 0.0237
+30.43%
$ 118.57 million $ 6.59 million
Nov 3, 2024 $ 0.0182
-2.25%
$ -- $ 1.44 million
Download