mETH Protocol Historical Data

COOK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.014
-5.93%
$ 13.44 million $ 536,753
Oct 3, 2025 $ 0.0148
-0.50%
$ 14.3 million $ 1.48 million
Oct 2, 2025 $ 0.0149
+31.47%
$ 14.28 million $ 2.12 million
Oct 1, 2025 $ 0.0113
-6.28%
$ 10.86 million $ 420,997
Sep 30, 2025 $ 0.0121
-3.24%
$ 11.52 million $ 675,245
Sep 29, 2025 $ 0.0125
+2.72%
$ 12.01 million $ 911,603
Sep 28, 2025 $ 0.0122
-2.65%
$ 11.69 million $ 495,954
Sep 27, 2025 $ 0.0125
+6.59%
$ 12.05 million $ 762,577
Sep 26, 2025 $ 0.012
+15.34%
$ 11.3 million $ 1.95 million
Sep 25, 2025 $ 0.0103
-5.11%
$ 9.99 million $ 2.5 million
Sep 24, 2025 $ 0.0108
+1.83%
$ 10.45 million $ 2.46 million
Sep 23, 2025 $ 0.0106
-0.64%
$ 10.17 million $ 2.7 million
Sep 22, 2025 $ 0.0107
-12.94%
$ 10.24 million $ 3.14 million
Sep 21, 2025 $ 0.0123
+0.97%
$ 11.77 million $ 2.43 million
Sep 20, 2025 $ 0.0121
-7.09%
$ 11.7 million $ 2.79 million
Sep 19, 2025 $ 0.013
-6.14%
$ 12.48 million $ 2.21 million
Sep 18, 2025 $ 0.0139
+6.89%
$ 13.3 million $ 2.66 million
Sep 17, 2025 $ 0.0131
+0.98%
$ 12.53 million $ 2.39 million
Sep 16, 2025 $ 0.013
+1.30%
$ 12.48 million $ 2.56 million
Sep 15, 2025 $ 0.0127
-4.10%
$ 12.31 million $ 2.61 million
Sep 14, 2025 $ 0.0135
-13.10%
$ 12.77 million $ 3.35 million
Sep 13, 2025 $ 0.0155
-6.16%
$ 14.88 million $ 3.62 million
Sep 12, 2025 $ 0.0165
+1.32%
$ 15.84 million $ 3.64 million
Sep 11, 2025 $ 0.0163
-0.22%
$ 15.65 million $ 8.71 million
Sep 10, 2025 $ 0.0163
+38.05%
$ 15.61 million $ 5.51 million
Sep 9, 2025 $ 0.0118
+10.00%
$ 11.38 million $ 2.19 million
Sep 8, 2025 $ 0.0108
+0.54%
$ 10.33 million $ 1.78 million
Sep 7, 2025 $ 0.0107
+1.46%
$ 10.28 million $ 1.55 million
Sep 6, 2025 $ 0.0106
-2.33%
$ 10.13 million $ 1.76 million
Sep 5, 2025 $ 0.0108
+2.70%
$ 10.38 million $ 1.93 million
Sep 4, 2025 $ 0.0107
-5.95%
$ 10.11 million $ 2.35 million
Sep 3, 2025 $ 0.0114
-1.49%
$ 10.95 million $ 2.17 million
Sep 2, 2025 $ 0.0116
+2.44%
$ 11.12 million $ 2.81 million
Sep 1, 2025 $ 0.0113
-23.40%
$ 10.89 million $ 3.99 million
Aug 31, 2025 $ 0.0148
-3.33%
$ 14.22 million $ 2.64 million
Aug 30, 2025 $ 0.015
+0.00%
$ 14.65 million $ 2.97 million
Aug 29, 2025 $ 0.015
-5.86%
$ 14.43 million $ 3.24 million
Aug 28, 2025 $ 0.016
+13.62%
$ 15.35 million $ 3.71 million
Aug 27, 2025 $ 0.0141
-1.38%
$ 13.49 million $ 3.3 million
Aug 26, 2025 $ 0.0145
-0.72%
$ 13.75 million $ 3.05 million
Aug 25, 2025 $ 0.0148
-6.33%
$ 13.99 million $ 3.66 million
Aug 24, 2025 $ 0.0156
-10.00%
$ 15.19 million $ 5.02 million
Aug 23, 2025 $ 0.0177
-2.81%
$ 16.78 million $ 4.13 million
Aug 22, 2025 $ 0.0182
+24.43%
$ 17.5 million $ 5.04 million
Aug 21, 2025 $ 0.0147
-11.35%
$ 14.05 million $ 4.26 million
Aug 20, 2025 $ 0.0166
-5.00%
$ 15.94 million $ 3.7 million
Aug 19, 2025 $ 0.0176
-4.47%
$ 16.76 million $ 4.17 million
Aug 18, 2025 $ 0.0185
+8.49%
$ 17.72 million $ 4.34 million
Aug 17, 2025 $ 0.017
+0.90%
$ 16.33 million $ 3.46 million
Aug 16, 2025 $ 0.0169
+14.84%
$ 16.18 million $ 4.53 million