mETH Protocol Historical Data

COOK Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.00468
+0.03%
$ 4.46 million $ 266,920
Nov 21, 2025 $ 0.00464
-7.91%
$ 4.49 million $ 388,933
Nov 20, 2025 $ 0.00505
-6.69%
$ 4.83 million $ 637,833
Nov 19, 2025 $ 0.00542
-2.25%
$ 5.2 million $ 460,562
Nov 18, 2025 $ 0.00558
+3.14%
$ 5.32 million $ 227,584
Nov 17, 2025 $ 0.00541
-8.10%
$ 5.19 million $ 261,955
Nov 16, 2025 $ 0.00589
-0.63%
$ 5.65 million $ 236,125
Nov 15, 2025 $ 0.00592
+1.26%
$ 5.69 million $ 213,925
Nov 14, 2025 $ 0.00586
-4.60%
$ 5.63 million $ 415,213
Nov 13, 2025 $ 0.00616
-3.82%
$ 5.9 million $ 362,176
Nov 12, 2025 $ 0.00638
+0.07%
$ 6.14 million $ 258,849
Nov 11, 2025 $ 0.00639
-5.02%
$ 6.13 million $ 408,919
Nov 10, 2025 $ 0.00673
+0.08%
$ 6.46 million $ 311,284
Nov 9, 2025 $ 0.00672
-0.50%
$ 6.45 million $ 364,318
Nov 8, 2025 $ 0.00675
+4.50%
$ 6.48 million $ 582,767
Nov 7, 2025 $ 0.00646
+3.17%
$ 6.2 million $ 1.62 million
Nov 6, 2025 $ 0.00626
-2.15%
$ 6.01 million $ 664,311
Nov 5, 2025 $ 0.0064
+3.91%
$ 6.15 million $ 373,573
Nov 4, 2025 $ 0.00616
-1.67%
$ 5.91 million $ 373,482
Nov 3, 2025 $ 0.00627
-12.31%
$ 6.01 million $ 401,463
Nov 2, 2025 $ 0.00716
+0.82%
$ 6.86 million $ 400,320
Nov 1, 2025 $ 0.0071
-0.99%
$ 6.82 million $ 400,213
Oct 31, 2025 $ 0.00717
-3.09%
$ 6.88 million $ 296,900
Oct 30, 2025 $ 0.00739
-3.68%
$ 7.11 million $ 405,030
Oct 29, 2025 $ 0.00768
-0.23%
$ 7.37 million $ 232,994
Oct 28, 2025 $ 0.00769
-4.59%
$ 7.39 million $ 439,925
Oct 27, 2025 $ 0.00806
-4.88%
$ 7.74 million $ 281,832
Oct 26, 2025 $ 0.00848
+1.60%
$ 8.14 million $ 322,211
Oct 25, 2025 $ 0.00834
+0.20%
$ 8.01 million $ 217,607
Oct 24, 2025 $ 0.00842
+0.43%
$ 7.99 million $ 332,964
Oct 23, 2025 $ 0.00847
+2.63%
$ 8.04 million $ 355,723
Oct 22, 2025 $ 0.00817
-5.09%
$ 7.92 million $ 565,753
Oct 21, 2025 $ 0.00874
-7.11%
$ 8.25 million $ 412,787
Oct 20, 2025 $ 0.00943
-2.27%
$ 9.04 million $ 397,616
Oct 19, 2025 $ 0.00971
-0.21%
$ 9.27 million $ 252,398
Oct 18, 2025 $ 0.00972
+2.70%
$ 9.34 million $ 558,810
Oct 17, 2025 $ 0.00954
-3.07%
$ 9.09 million $ 281,009
Oct 16, 2025 $ 0.00983
-12.73%
$ 9.47 million $ 492,515
Oct 15, 2025 $ 0.0113
-4.22%
$ 10.81 million $ 598,488
Oct 14, 2025 $ 0.0116
-7.16%
$ 11.3 million $ 653,665
Oct 13, 2025 $ 0.0125
+13.67%
$ 12.01 million $ 1.02 million
Oct 12, 2025 $ 0.011
+19.62%
$ 10.58 million $ 582,104
Oct 11, 2025 $ 0.00921
-12.54%
$ 8.84 million $ 769,117
Oct 10, 2025 $ 0.0105
-19.36%
$ 10.11 million $ 775,026
Oct 9, 2025 $ 0.0131
-5.07%
$ 12.55 million $ 583,118
Oct 8, 2025 $ 0.0138
-0.96%
$ 13.23 million $ 643,830
Oct 7, 2025 $ 0.0139
-14.93%
$ 13.35 million $ 854,867
Oct 6, 2025 $ 0.0164
+4.17%
$ 15.71 million $ 762,968
Oct 5, 2025 $ 0.0157
+12.23%
$ 15.08 million $ 900,944
Oct 4, 2025 $ 0.014
-5.93%
$ 13.44 million $ 536,753