mETH Protocol Historical Data

COOK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.00959
+0.02%
$ 9.2 million $ 1.25 million
Mar 17, 2025 $ 0.00958
+1.25%
$ 9.2 million $ 570,358
Mar 16, 2025 $ 0.00947
-4.02%
$ 9.09 million $ 1.04 million
Mar 15, 2025 $ 0.00986
+14.82%
$ 9.47 million $ 859,961
Mar 14, 2025 $ 0.00874
+2.87%
$ 8.39 million $ 594,984
Mar 13, 2025 $ 0.00849
-3.12%
$ 8.15 million $ 360,896
Mar 12, 2025 $ 0.00876
-0.05%
$ 8.41 million $ 520,062
Mar 11, 2025 $ 0.00877
+3.50%
$ 8.42 million $ 507,882
Mar 10, 2025 $ 0.00847
-7.56%
$ 8.13 million $ 581,182
Mar 9, 2025 $ 0.00917
-6.43%
$ 8.8 million $ 404,606
Mar 8, 2025 $ 0.0098
-1.92%
$ 9.4 million $ 394,910
Mar 7, 2025 $ 0.00999
+0.49%
$ 9.59 million $ 615,399
Mar 6, 2025 $ 0.00994
-8.99%
$ 9.54 million $ 1.28 million
Mar 5, 2025 $ 0.0109
-16.94%
$ 10.48 million $ 1.04 million
Mar 4, 2025 $ 0.0131
+0.57%
$ 12.62 million $ 2.09 million
Mar 3, 2025 $ 0.0131
+9.93%
$ 12.55 million $ 1.56 million
Mar 2, 2025 $ 0.0119
-6.04%
$ 11.41 million $ 839,635
Mar 1, 2025 $ 0.0127
+14.17%
$ 12.15 million $ 649,834
Feb 28, 2025 $ 0.0111
-2.62%
$ 10.64 million $ 653,433
Feb 27, 2025 $ 0.0114
+1.35%
$ 10.92 million $ 675,104
Feb 26, 2025 $ 0.0112
-5.26%
$ 10.77 million $ 617,414
Feb 25, 2025 $ 0.0118
-12.49%
$ 11.36 million $ 1.71 million
Feb 24, 2025 $ 0.0135
-8.41%
$ 12.99 million $ 498,098
Feb 23, 2025 $ 0.0148
-5.07%
$ 14.18 million $ 486,343
Feb 22, 2025 $ 0.0156
-6.60%
$ 14.94 million $ 660,780
Feb 21, 2025 $ 0.0167
-14.81%
$ 16 million $ 2.34 million
Feb 20, 2025 $ 0.0196
+2.28%
$ 18.78 million $ 667,942
Feb 19, 2025 $ 0.0191
+1.68%
$ 18.36 million $ 887,751
Feb 18, 2025 $ 0.0188
+2.64%
$ 18.06 million $ 1.35 million
Feb 17, 2025 $ 0.0183
+15.98%
$ 17.59 million $ 1.32 million
Feb 16, 2025 $ 0.0158
-7.86%
$ 15.17 million $ 807,129
Feb 15, 2025 $ 0.0171
-1.91%
$ 16.46 million $ 668,249
Feb 14, 2025 $ 0.0175
+2.68%
$ 16.81 million $ 860,865
Feb 13, 2025 $ 0.0171
+3.60%
$ 16.37 million $ 932,605
Feb 12, 2025 $ 0.0165
+6.05%
$ 15.8 million $ 870,785
Feb 11, 2025 $ 0.0155
-2.63%
$ 14.89 million $ 1.23 million
Feb 10, 2025 $ 0.0159
+0.63%
$ 15.27 million $ 572,504
Feb 9, 2025 $ 0.0158
-4.90%
$ 15.17 million $ 647,059
Feb 8, 2025 $ 0.0166
+1.54%
$ 15.95 million $ 671,140
Feb 7, 2025 $ 0.0164
+7.43%
$ 15.71 million $ 1.09 million
Feb 6, 2025 $ 0.0152
-4.46%
$ 14.62 million $ 770,927
Feb 5, 2025 $ 0.0159
-1.55%
$ 15.3 million $ 1.24 million
Feb 4, 2025 $ 0.0162
-1.79%
$ 15.55 million $ 1.35 million
Feb 3, 2025 $ 0.0165
+0.31%
$ 15.83 million $ 2.38 million
Feb 2, 2025 $ 0.0164
-13.81%
$ 15.78 million $ 1.3 million
Feb 1, 2025 $ 0.0191
-13.74%
$ 18.31 million $ 1.18 million
Jan 31, 2025 $ 0.0221
+3.65%
$ 21.23 million $ 1.07 million
Jan 30, 2025 $ 0.0213
+1.83%
$ 20.48 million $ 776,628
Jan 29, 2025 $ 0.021
-2.35%
$ 20.11 million $ 893,590
Jan 28, 2025 $ 0.0215
-4.07%
$ 20.6 million $ 879,571