mETH Protocol Historical Data

COOK Page 5
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $0.00333
+0.67%
$3.2 million $358,759
Feb 26, 2026 $0.00331
-0.01%
$3.18 million $284,717
Feb 25, 2026 $0.00331
+0.46%
$3.18 million $313,775
Feb 24, 2026 $0.0033
+0.02%
$3.17 million $225,631
Feb 23, 2026 $0.0033
-1.32%
$3.16 million $222,373
Feb 22, 2026 $0.00334
+0.88%
$3.21 million $217,684
Feb 21, 2026 $0.00331
+0.10%
$3.18 million $236,523
Feb 20, 2026 $0.00331
-0.06%
$3.18 million $234,212
Feb 19, 2026 $0.00331
-0.28%
$3.18 million $253,053
Feb 18, 2026 $0.00332
-0.15%
$3.19 million $221,382
Feb 17, 2026 $0.00332
-5.00%
$3.19 million $253,352
Feb 16, 2026 $0.0035
+4.68%
$3.36 million $272,179
Feb 15, 2026 $0.00334
+0.86%
$3.21 million $218,368
Feb 14, 2026 $0.00331
+0.42%
$3.18 million $386,968
Feb 13, 2026 $0.0033
-1.33%
$3.17 million $348,668
Feb 12, 2026 $0.00335
-0.04%
$3.21 million $217,043
Feb 11, 2026 $0.00335
+1.07%
$3.21 million $444,587
Feb 10, 2026 $0.00331
-0.42%
$3.18 million $247,561
Feb 9, 2026 $0.00333
+0.64%
$3.19 million $273,401
Feb 8, 2026 $0.0033
-1.97%
$3.17 million $266,485
Feb 7, 2026 $0.00337
+1.44%
$3.24 million $322,761
Feb 6, 2026 $0.00332
-0.11%
$3.18 million $240,868
Feb 5, 2026 $0.00332
-2.89%
$3.19 million $272,832
Feb 4, 2026 $0.00342
-1.59%
$3.28 million $369,362
Feb 3, 2026 $0.00348
+0.86%
$3.34 million $230,797
Feb 2, 2026 $0.00345
+0.16%
$3.31 million $237,134
Feb 1, 2026 $0.00344
-2.78%
$3.3 million $235,223
Jan 31, 2026 $0.00354
-1.47%
$3.4 million $285,975
Jan 30, 2026 $0.00359
-1.83%
$3.45 million $231,460
Jan 29, 2026 $0.00366
-0.62%
$3.51 million $232,972
Jan 28, 2026 $0.00368
-1.35%
$3.53 million $223,673
Jan 27, 2026 $0.00373
-0.97%
$3.59 million $186,170
Jan 26, 2026 $0.00377
+0.28%
$3.62 million $228,930
Jan 25, 2026 $0.00376
-2.05%
$3.61 million $235,139
Jan 24, 2026 $0.00384
+1.75%
$3.69 million $224,489
Jan 23, 2026 $0.00377
+1.58%
$3.62 million $221,906
Jan 22, 2026 $0.00371
-1.02%
$3.56 million $284,489
Jan 21, 2026 $0.00375
-0.91%
$3.6 million $239,213
Jan 20, 2026 $0.00379
+0.40%
$3.64 million $250,038
Jan 19, 2026 $0.00377
+0.81%
$3.62 million $249,955
Jan 18, 2026 $0.00374
-1.98%
$3.59 million $227,346
Jan 17, 2026 $0.00382
+0.71%
$3.66 million $211,044
Jan 16, 2026 $0.00379
-0.69%
$3.64 million $219,543
Jan 15, 2026 $0.00382
-1.01%
$3.67 million $212,356
Jan 14, 2026 $0.00386
+0.03%
$3.7 million $215,115
Jan 13, 2026 $0.00385
+1.60%
$3.7 million $215,406
Jan 12, 2026 $0.00379
-1.61%
$3.64 million $221,776
Jan 11, 2026 $0.00386
-1.57%
$3.7 million $221,527
Jan 10, 2026 $0.00392
+2.66%
$3.76 million $224,025
Jan 9, 2026 $0.00382
-1.72%
$3.66 million $222,046