mETH Protocol Historical Data

COOK Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.00705
-3.46%
$ 6.77 million $ 1.45 million
Jun 25, 2025 $ 0.0073
-0.69%
$ 7.01 million $ 1.47 million
Jun 24, 2025 $ 0.00735
-3.87%
$ 7.06 million $ 1.45 million
Jun 23, 2025 $ 0.00765
+3.74%
$ 7.34 million $ 1.26 million
Jun 22, 2025 $ 0.00737
+2.03%
$ 7.08 million $ 1.1 million
Jun 21, 2025 $ 0.00723
-2.07%
$ 6.94 million $ 954,760
Jun 20, 2025 $ 0.00738
-0.91%
$ 7.08 million $ 1.17 million
Jun 19, 2025 $ 0.00744
-1.61%
$ 7.14 million $ 1.24 million
Jun 18, 2025 $ 0.00757
-8.92%
$ 7.26 million $ 2.14 million
Jun 17, 2025 $ 0.00831
+0.50%
$ 7.97 million $ 1.74 million
Jun 16, 2025 $ 0.00826
-1.78%
$ 7.93 million $ 1.65 million
Jun 15, 2025 $ 0.00841
-0.90%
$ 8.08 million $ 1.83 million
Jun 14, 2025 $ 0.00849
+1.79%
$ 8.15 million $ 1.54 million
Jun 13, 2025 $ 0.00834
-1.57%
$ 8.01 million $ 1.8 million
Jun 12, 2025 $ 0.00847
-3.82%
$ 8.13 million $ 1.89 million
Jun 11, 2025 $ 0.00881
-1.56%
$ 8.46 million $ 1.6 million
Jun 10, 2025 $ 0.00895
-1.48%
$ 8.59 million $ 1.67 million
Jun 9, 2025 $ 0.00909
+2.15%
$ 8.73 million $ 1.59 million
Jun 8, 2025 $ 0.0089
-2.24%
$ 8.54 million $ 1.58 million
Jun 7, 2025 $ 0.00911
+3.29%
$ 8.74 million $ 1.46 million
Jun 6, 2025 $ 0.00881
-2.60%
$ 8.46 million $ 1.93 million
Jun 5, 2025 $ 0.00905
-4.38%
$ 8.69 million $ 2.43 million
Jun 4, 2025 $ 0.00946
+0.15%
$ 9.09 million $ 1.62 million
Jun 3, 2025 $ 0.00945
+0.15%
$ 9.07 million $ 1.36 million
Jun 2, 2025 $ 0.00944
-0.39%
$ 9.06 million $ 1.56 million
Jun 1, 2025 $ 0.00947
+3.74%
$ 9.09 million $ 1.23 million
May 31, 2025 $ 0.00913
-1.60%
$ 8.76 million $ 1.76 million
May 30, 2025 $ 0.00928
+2.20%
$ 8.9 million $ 1.71 million
May 29, 2025 $ 0.00908
+1.13%
$ 8.71 million $ 1.66 million
May 28, 2025 $ 0.00897
-0.78%
$ 8.62 million $ 1.59 million
May 27, 2025 $ 0.00904
-4.53%
$ 8.68 million $ 2.15 million
May 26, 2025 $ 0.00947
+3.13%
$ 9.1 million $ 1.6 million
May 25, 2025 $ 0.00919
+0.50%
$ 8.82 million $ 1.55 million
May 24, 2025 $ 0.00914
+0.89%
$ 8.77 million $ 1.49 million
May 23, 2025 $ 0.00906
-3.04%
$ 8.7 million $ 2.17 million
May 22, 2025 $ 0.00934
+4.89%
$ 8.97 million $ 1.77 million
May 21, 2025 $ 0.00891
-2.13%
$ 8.55 million $ 1.94 million
May 20, 2025 $ 0.0091
-1.20%
$ 8.74 million $ 1.88 million
May 19, 2025 $ 0.00921
-1.83%
$ 8.84 million $ 3.27 million
May 18, 2025 $ 0.00938
+5.06%
$ 9.01 million $ 1.92 million
May 17, 2025 $ 0.00893
+0.13%
$ 8.57 million $ 12.76 million
May 16, 2025 $ 0.00892
+18.32%
$ 8.56 million $ 30.55 million
May 15, 2025 $ 0.00754
-7.68%
$ 7.24 million $ 16.41 million
May 14, 2025 $ 0.00817
-5.46%
$ 7.84 million $ 9.94 million
May 13, 2025 $ 0.00863
-2.62%
$ 8.28 million $ 4.93 million
May 12, 2025 $ 0.00886
-4.05%
$ 8.5 million $ 1.09 million
May 11, 2025 $ 0.00922
+2.08%
$ 8.85 million $ 1.16 million
May 10, 2025 $ 0.00904
+5.43%
$ 8.68 million $ 981,337
May 9, 2025 $ 0.00858
-0.38%
$ 8.24 million $ 1.01 million
May 8, 2025 $ 0.0086
+11.10%
$ 8.26 million $ 881,906