mETH Protocol Historical Data

COOK Page 8
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.00774
+1.95%
$ 7.43 million $ 558,042
May 6, 2025 $ 0.00759
-3.80%
$ 7.29 million $ 591,160
May 5, 2025 $ 0.0079
-0.90%
$ 7.58 million $ 612,814
May 4, 2025 $ 0.00797
-2.96%
$ 7.65 million $ 694,959
May 3, 2025 $ 0.00821
+1.86%
$ 7.88 million $ 655,721
May 2, 2025 $ 0.00805
+1.26%
$ 7.72 million $ 739,496
May 1, 2025 $ 0.00792
-0.68%
$ 7.62 million $ 519,593
Apr 30, 2025 $ 0.00798
-0.47%
$ 7.66 million $ 523,267
Apr 29, 2025 $ 0.00802
-1.41%
$ 7.7 million $ 353,624
Apr 28, 2025 $ 0.00814
-0.44%
$ 7.81 million $ 644,258
Apr 27, 2025 $ 0.00818
+2.24%
$ 7.85 million $ 788,359
Apr 26, 2025 $ 0.008
+3.77%
$ 7.68 million $ 882,171
Apr 25, 2025 $ 0.00771
+6.06%
$ 7.4 million $ 706,221
Apr 24, 2025 $ 0.00727
-0.95%
$ 6.98 million $ 462,410
Apr 23, 2025 $ 0.00734
+0.17%
$ 7.05 million $ 796,075
Apr 22, 2025 $ 0.00733
+5.91%
$ 7.03 million $ 903,962
Apr 21, 2025 $ 0.00692
-0.22%
$ 6.64 million $ 794,977
Apr 20, 2025 $ 0.00693
-0.57%
$ 6.65 million $ 1.13 million
Apr 19, 2025 $ 0.00697
-13.52%
$ 6.69 million $ 1.54 million
Apr 18, 2025 $ 0.00806
-0.33%
$ 7.74 million $ 640,645
Apr 17, 2025 $ 0.00809
-2.76%
$ 7.77 million $ 720,632
Apr 16, 2025 $ 0.00832
+1.44%
$ 7.99 million $ 705,039
Apr 15, 2025 $ 0.0082
-3.65%
$ 7.87 million $ 972,763
Apr 14, 2025 $ 0.00852
-0.51%
$ 8.18 million $ 667,381
Apr 13, 2025 $ 0.00855
+0.05%
$ 8.2 million $ 695,996
Apr 12, 2025 $ 0.00854
+1.12%
$ 8.2 million $ 983,288
Apr 11, 2025 $ 0.00844
+5.80%
$ 8.11 million $ 788,269
Apr 10, 2025 $ 0.00797
-3.89%
$ 7.65 million $ 1.16 million
Apr 9, 2025 $ 0.00827
+2.76%
$ 7.94 million $ 1.45 million
Apr 8, 2025 $ 0.00804
-6.38%
$ 7.72 million $ 1.03 million
Apr 7, 2025 $ 0.00859
+6.88%
$ 8.25 million $ 811,622
Apr 6, 2025 $ 0.00804
-9.46%
$ 7.71 million $ 768,174
Apr 5, 2025 $ 0.00887
+1.41%
$ 8.51 million $ 1.03 million
Apr 4, 2025 $ 0.00875
-0.66%
$ 8.4 million $ 1.16 million
Apr 3, 2025 $ 0.00881
+1.78%
$ 8.46 million $ 837,294
Apr 2, 2025 $ 0.00865
-3.54%
$ 8.31 million $ 576,026
Apr 1, 2025 $ 0.00897
-0.35%
$ 8.61 million $ 553,516
Mar 31, 2025 $ 0.009
-0.89%
$ 8.64 million $ 993,864
Mar 30, 2025 $ 0.00909
+0.00%
$ 8.73 million $ 2.83 million
Mar 29, 2025 $ 0.00909
-2.53%
$ 8.72 million $ 3.22 million
Mar 28, 2025 $ 0.00932
-4.23%
$ 8.95 million $ 5.03 million
Mar 27, 2025 $ 0.00973
-5.36%
$ 9.34 million $ 6.46 million
Mar 26, 2025 $ 0.0103
-1.02%
$ 9.87 million $ 2.17 million
Mar 25, 2025 $ 0.0104
+0.36%
$ 9.98 million $ 548,882
Mar 24, 2025 $ 0.0104
+6.41%
$ 9.94 million $ 895,940
Mar 23, 2025 $ 0.00972
-2.09%
$ 9.33 million $ 819,449
Mar 22, 2025 $ 0.00992
+0.37%
$ 9.53 million $ 630,396
Mar 21, 2025 $ 0.00989
-2.57%
$ 9.49 million $ 720,338
Mar 20, 2025 $ 0.0101
-2.60%
$ 9.71 million $ 1.06 million
Mar 19, 2025 $ 0.0104
+8.55%
$ 9.97 million $ 1.83 million