mETH Protocol Historical Data

COOK
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.00201
-7.35%
$1.94 million $911,107
Aug 31 $0.00217
-4.55%
$2.08 million $1.09 million
Aug 24 $0.00227
-3.15%
$2.18 million $1.04 million
Aug 17 $0.00235
-2.50%
$2.25 million $1.2 million
Aug 10 $0.00241
-2.24%
$2.31 million $1.23 million
Aug 3 $0.00246
+0.92%
$2.36 million $1.52 million
Jul 27 $0.00244
-3.22%
$2.34 million $1.44 million
Jul 20 $0.00252
-3.31%
$2.42 million $1.45 million
Jul 13 $0.00261
-1.24%
$2.5 million $982,217
Jul 6 $0.00264
-0.03%
$2.54 million $609,641
Jun 29 $0.00264
-1.16%
$2.54 million $323,173
Jun 22 $0.00267
-0.18%
$2.57 million $409,917
Jun 15 $0.00267
-1.07%
$2.57 million $510,402
Jun 8 $0.0027
-1.57%
$2.59 million $525,502
Jun 1 $0.00272
-3.53%
$2.63 million $610,900
May 25 $0.00282
-0.86%
$2.7 million $548,816
May 18 $0.00285
-2.91%
$2.73 million $812,897
May 11 $0.00296
-0.19%
$2.81 million $1.12 million
May 4 $0.00298
-1.76%
$2.84 million $1.01 million
Apr 27 $0.00306
+0.93%
$2.91 million $234,222
Apr 20 $0.00301
-2.66%
$2.91 million $1.28 million
Apr 13 $0.0031
+0.14%
$2.97 million $1.26 million
Apr 6 $0.00307
-0.49%
$2.97 million $1.29 million
Mar 30 $0.0031
-0.50%
$2.96 million $1.56 million
Mar 23 $0.00314
-3.59%
$2.99 million $1.87 million
Mar 16 $0.00326
-1.97%
$3.12 million $1.64 million
Mar 9 $0.00332
-2.08%
$3.19 million $1.58 million
Mar 2 $0.00341
+1.78%
$3.26 million $1.43 million
Feb 23 $0.00335
+0.25%
$3.22 million $1.85 million
Feb 16 $0.00331
-0.94%
$3.21 million $1.47 million
Feb 9 $0.00331
+0.32%
$3.21 million $1.92 million
Feb 2 $0.00337
-2.03%
$3.17 million $1.67 million
Jan 26 $0.00354
-5.90%
$3.3 million $1.39 million
Jan 19 $0.00384
+2.57%
$3.61 million $1.47 million
Jan 12 $0.00382
-0.99%
$3.59 million $1.3 million
Jan 5 $0.00392
+1.82%
$3.7 million $1.46 million
Dec 29 $0.0039
+1.30%
$3.69 million $1.35 million
Dec 22 $0.00387
+2.16%
$3.7 million $3.57 million
Dec 15 $0.00382
-4.94%
$3.64 million $3.42 million
Dec 8 $0.00405
+0.95%
$3.85 million $1.5 million
Dec 1 $0.00419
-3.53%
$3.85 million $1.81 million
Nov 24 $0.00441
-4.33%
$4.17 million $1.62 million
Nov 17 $0.00468
-20.43%
$4.42 million $2.24 million
Nov 10 $0.00592
-11.94%
$5.65 million $1.97 million
Nov 3 $0.00675
-5.47%
$6.45 million $4.02 million
Oct 27 $0.0071
-16.24%
$6.86 million $2.06 million
Oct 20 $0.00834
-13.54%
$8.14 million $2.28 million
Oct 13 $0.00972
-11.82%
$9.27 million $3.61 million
Oct 6 $0.00921
-41.37%
$10.58 million $4.39 million
Sep 29 $0.014
+14.99%
$15.08 million $6.15 million
Download