mETH Protocol Historical Data

COOK Page 6
Download
Date Close Price change Market cap Trading volume
Aug 15, 2025 $ 0.0147
-2.76%
$ 14.09 million $ 3.12 million
Aug 14, 2025 $ 0.0151
-2.04%
$ 14.45 million $ 4.34 million
Aug 13, 2025 $ 0.0154
+29.40%
$ 14.77 million $ 4.16 million
Aug 12, 2025 $ 0.0119
-0.33%
$ 11.42 million $ 2.53 million
Aug 11, 2025 $ 0.0119
-9.69%
$ 11.46 million $ 3.43 million
Aug 10, 2025 $ 0.0132
+19.44%
$ 12.68 million $ 3.53 million
Aug 9, 2025 $ 0.0111
+3.36%
$ 10.62 million $ 2.22 million
Aug 8, 2025 $ 0.0107
-5.59%
$ 10.31 million $ 3.15 million
Aug 7, 2025 $ 0.0114
+2.29%
$ 10.9 million $ 2.49 million
Aug 6, 2025 $ 0.0111
+4.28%
$ 10.66 million $ 2.46 million
Aug 5, 2025 $ 0.0106
+0.97%
$ 10.22 million $ 2.49 million
Aug 4, 2025 $ 0.0105
+1.37%
$ 10.12 million $ 2.78 million
Aug 3, 2025 $ 0.0105
-5.51%
$ 9.98 million $ 2.78 million
Aug 2, 2025 $ 0.0111
+3.66%
$ 10.68 million $ 2.76 million
Aug 1, 2025 $ 0.0106
-5.17%
$ 10.3 million $ 3.22 million
Jul 31, 2025 $ 0.0112
+4.45%
$ 10.74 million $ 2.6 million
Jul 30, 2025 $ 0.0107
+1.73%
$ 10.29 million $ 2.86 million
Jul 29, 2025 $ 0.0105
+2.28%
$ 10.11 million $ 2.55 million
Jul 28, 2025 $ 0.0103
-7.34%
$ 9.89 million $ 2.94 million
Jul 27, 2025 $ 0.0111
+8.93%
$ 10.67 million $ 3.13 million
Jul 26, 2025 $ 0.0102
+1.16%
$ 9.79 million $ 2.23 million
Jul 25, 2025 $ 0.0101
+4.53%
$ 9.69 million $ 2.66 million
Jul 24, 2025 $ 0.00967
+8.76%
$ 9.29 million $ 3.54 million
Jul 23, 2025 $ 0.0089
-3.25%
$ 8.54 million $ 3.06 million
Jul 22, 2025 $ 0.0092
+8.71%
$ 8.83 million $ 2.62 million
Jul 21, 2025 $ 0.00846
+3.26%
$ 8.12 million $ 1.79 million
Jul 20, 2025 $ 0.00819
+3.18%
$ 7.86 million $ 2.06 million
Jul 19, 2025 $ 0.00795
-2.65%
$ 7.63 million $ 2.59 million
Jul 18, 2025 $ 0.00817
+9.98%
$ 7.84 million $ 2.02 million
Jul 17, 2025 $ 0.00743
-0.10%
$ 7.13 million $ 1.74 million
Jul 16, 2025 $ 0.00743
+1.61%
$ 7.13 million $ 1.5 million
Jul 15, 2025 $ 0.00731
-3.03%
$ 7.02 million $ 1.7 million
Jul 14, 2025 $ 0.00754
+7.54%
$ 7.24 million $ 1.55 million
Jul 13, 2025 $ 0.00701
+3.59%
$ 6.73 million $ 1.28 million
Jul 12, 2025 $ 0.00677
-2.10%
$ 6.5 million $ 1.23 million
Jul 11, 2025 $ 0.00692
+1.83%
$ 6.64 million $ 1.76 million
Jul 10, 2025 $ 0.0068
-0.03%
$ 6.52 million $ 1.02 million
Jul 9, 2025 $ 0.0068
+2.07%
$ 6.53 million $ 1.19 million
Jul 8, 2025 $ 0.00666
-0.09%
$ 6.39 million $ 1.02 million
Jul 7, 2025 $ 0.00667
-3.04%
$ 6.4 million $ 1.33 million
Jul 6, 2025 $ 0.00688
+1.14%
$ 6.6 million $ 1.23 million
Jul 5, 2025 $ 0.0068
+2.27%
$ 6.53 million $ 1.27 million
Jul 4, 2025 $ 0.00665
-5.20%
$ 6.38 million $ 1.13 million
Jul 3, 2025 $ 0.00701
+0.69%
$ 6.73 million $ 1.23 million
Jul 2, 2025 $ 0.00696
+0.44%
$ 6.69 million $ 1.39 million
Jul 1, 2025 $ 0.00699
-2.30%
$ 6.66 million $ 1.42 million
Jun 30, 2025 $ 0.00716
-1.23%
$ 6.87 million $ 1.18 million
Jun 29, 2025 $ 0.00725
+2.07%
$ 6.96 million $ 1.1 million
Jun 28, 2025 $ 0.0071
+0.88%
$ 6.82 million $ 1.04 million
Jun 27, 2025 $ 0.00704
-0.19%
$ 6.76 million $ 1.25 million