mETH Protocol Historical Data

COOK Page 7
Download
Date Close Price change Market cap Trading volume
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
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