COOK Coin Values COOK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-07 | $0.0003350 | $0.0003550 | $0.0003640 | $0.0003340 |
| 2024-03-08 | $0.0003550 | $0.0003560 | $0.0003980 | $0.0003460 |
| 2024-03-09 | $0.0003560 | $0.0003610 | $0.0003820 | $0.0003200 |
| 2024-03-10 | $0.0003610 | $0.0003230 | $0.0003690 | $0.0003070 |
| 2024-03-11 | $0.0003230 | $0.0003330 | $0.0003780 | $0.0003050 |
| 2024-03-12 | $0.0003330 | $0.0003470 | $0.0003480 | $0.0003050 |
| 2024-03-13 | $0.0003470 | $0.0003330 | $0.0004120 | $0.0003230 |
| 2024-03-14 | $0.0003330 | $0.0003880 | $0.0004040 | $0.0003330 |
| 2024-03-15 | $0.0003880 | $0.0003860 | $0.0004050 | $0.0003520 |
| 2024-03-16 | $0.0003860 | $0.0003810 | $0.0004140 | $0.0003630 |
| 2024-03-17 | $0.0003810 | $0.0004160 | $0.0004170 | $0.0003800 |
| 2024-03-18 | $0.0004160 | $0.0004200 | $0.0004510 | $0.0004000 |
| 2024-03-19 | $0.0004200 | $0.0003930 | $0.0004230 | $0.0003900 |
| 2024-03-20 | $0.0003930 | $0.0004380 | $0.0004400 | $0.0003890 |
| 2024-03-21 | $0.0004380 | $0.0004590 | $0.0004720 | $0.0004370 |
| 2024-03-22 | $0.0004590 | $0.0004050 | $0.0004590 | $0.0003830 |
| 2024-03-23 | $0.0004050 | $0.0003710 | $0.0004090 | $0.0003600 |
| 2024-03-24 | $0.0003710 | $0.0003390 | $0.0003790 | $0.0003270 |
| 2024-03-25 | $0.0003390 | $0.0003610 | $0.0003610 | $0.0003330 |
| 2024-03-26 | $0.0003610 | $0.0003510 | $0.0003740 | $0.0003280 |
| 2024-03-27 | $0.0003510 | $0.0003590 | $0.0003800 | $0.0003500 |
| 2024-03-28 | $0.0003590 | $0.0003500 | $0.0003720 | $0.0003420 |
| 2024-03-29 | $0.0003500 | $0.0003460 | $0.0003550 | $0.0003420 |
| 2024-03-30 | $0.0003460 | $0.0003710 | $0.0003900 | $0.0003450 |
| 2024-03-31 | $0.0003710 | $0.0003810 | $0.0004090 | $0.0003670 |
| 2024-04-01 | $0.0003810 | $0.0003890 | $0.0004470 | $0.0003750 |
| 2024-04-02 | $0.0003890 | $0.0003710 | $0.0003900 | $0.0003700 |
| 2024-04-03 | $0.0003710 | $0.0003670 | $0.0003800 | $0.0003560 |
| 2024-04-04 | $0.0003670 | $0.0003490 | $0.0003690 | $0.0003430 |
| 2024-04-05 | $0.0003490 | $0.0003340 | $0.0003500 | $0.0003200 |
| 2024-04-06 | $0.0003340 | $0.0003520 | $0.0003570 | $0.0003310 |
| 2024-04-07 | $0.0003520 | $0.0003620 | $0.0003830 | $0.0003520 |
| 2024-04-08 | $0.0003620 | $0.0003750 | $0.0004090 | $0.0003610 |
| 2024-04-09 | $0.0003750 | $0.0003510 | $0.0003850 | $0.0003390 |
| 2024-04-10 | $0.0003510 | $0.0003670 | $0.0003680 | $0.0003500 |
| 2024-04-11 | $0.0003670 | $0.0003620 | $0.0003680 | $0.0003570 |
| 2024-04-12 | $0.0003620 | $0.0003550 | $0.0004270 | $0.0003300 |
| 2024-04-13 | $0.0003550 | $0.0002820 | $0.0003650 | $0.0002680 |
| 2024-04-14 | $0.0002820 | $0.0003140 | $0.0003150 | $0.0002680 |
| 2024-04-15 | $0.0003140 | $0.0003130 | $0.0003620 | $0.0003110 |
| 2024-04-16 | $0.0003130 | $0.0003200 | $0.0003330 | $0.0003110 |
| 2024-04-17 | $0.0003200 | $0.0002930 | $0.0003210 | $0.0002900 |
| 2024-04-18 | $0.0002930 | $0.0002950 | $0.0003150 | $0.0002850 |
| 2024-04-19 | $0.0002950 | $0.0003150 | $0.0003380 | $0.0002810 |
| 2024-04-20 | $0.0003150 | $0.0003200 | $0.0003240 | $0.0003020 |
| 2024-04-21 | $0.0003200 | $0.0003030 | $0.0003230 | $0.0002870 |
| 2024-04-22 | $0.0003030 | $0.0003020 | $0.0003200 | $0.0002940 |
| 2024-04-23 | $0.0003020 | $0.0002880 | $0.0003040 | $0.0002850 |
| 2024-04-24 | $0.0002880 | $0.0002800 | $0.0002920 | $0.0002680 |
| 2024-04-25 | $0.0002800 | $0.0002760 | $0.0002850 | $0.0002620 |
| 2024-04-26 | $0.0002760 | $0.0002580 | $0.0002810 | $0.0002420 |
| 2024-04-27 | $0.0002580 | $0.0002670 | $0.0002900 | $0.0002440 |
| 2024-04-28 | $0.0002670 | $0.0003020 | $0.0003610 | $0.0002660 |
| 2024-04-29 | $0.0003020 | $0.0002860 | $0.0003030 | $0.0002780 |
| 2024-04-30 | $0.0002860 | $0.0002700 | $0.0003010 | $0.0002520 |
| 2024-05-01 | $0.0002700 | $0.0002610 | $0.0002800 | $0.0002540 |
| 2024-05-02 | $0.0002610 | $0.0002490 | $0.0002680 | $0.0002400 |
| 2024-05-03 | $0.0002490 | $0.0002530 | $0.0002670 | $0.0002320 |
| 2024-05-04 | $0.0002530 | $0.0002570 | $0.0002620 | $0.0002490 |
| 2024-05-05 | $0.0002570 | $0.0002700 | $0.0002770 | $0.0002480 |
| 2024-05-06 | $0.0002700 | $0.0002640 | $0.0002720 | $0.0002580 |
| 2024-05-07 | $0.0002640 | $0.0002480 | $0.0002640 | $0.0002390 |
| 2024-05-08 | $0.0002480 | $0.0002500 | $0.0003420 | $0.0002380 |
| 2024-05-09 | $0.0002500 | $0.0002460 | $0.0002590 | $0.0002380 |
| 2024-05-10 | $0.0002460 | $0.0002460 | $0.0002620 | $0.0002440 |
| 2024-05-11 | $0.0002460 | $0.0002440 | $0.0002500 | $0.0002410 |
| 2024-05-12 | $0.0002440 | $0.0002470 | $0.0002500 | $0.0002410 |
| 2024-05-13 | $0.0002470 | $0.0002420 | $0.0002510 | $0.0002300 |
| 2024-05-14 | $0.0002420 | $0.0002300 | $0.0002420 | $0.0002280 |
| 2024-05-15 | $0.0002300 | $0.0002390 | $0.0002510 | $0.0002290 |
| 2024-05-16 | $0.0002390 | $0.0002320 | $0.0002500 | $0.0002250 |
| 2024-05-17 | $0.0002320 | $0.0002430 | $0.0002590 | $0.0002260 |
| 2024-05-18 | $0.0002430 | $0.0002420 | $0.0002500 | $0.0002320 |
| 2024-05-19 | $0.0002420 | $0.0002450 | $0.0002590 | $0.0002400 |
| 2024-05-20 | $0.0002450 | $0.0002810 | $0.0002910 | $0.0002320 |
| 2024-05-21 | $0.0002810 | $0.0002980 | $0.0003080 | $0.0002790 |
| 2024-05-22 | $0.0002980 | $0.0002870 | $0.0003090 | $0.0002640 |
| 2024-05-23 | $0.0002870 | $0.0002920 | $0.0002960 | $0.0002760 |
| 2024-05-24 | $0.0002920 | $0.0002700 | $0.0003000 | $0.0002530 |
| 2024-05-25 | $0.0002700 | $0.0002640 | $0.0002770 | $0.0002540 |
| 2024-05-26 | $0.0002640 | $0.0002780 | $0.0002810 | $0.0002640 |
| 2024-05-27 | $0.0002780 | $0.0002700 | $0.0002780 | $0.0002650 |
| 2024-05-28 | $0.0002700 | $0.0002470 | $0.0002700 | $0.0002400 |
| 2024-05-29 | $0.0002470 | $0.0002480 | $0.0002580 | $0.0002460 |
| 2024-05-30 | $0.0002480 | $0.0002550 | $0.0002640 | $0.0002490 |
| 2024-05-31 | $0.0002550 | $0.0002550 | $0.0002610 | $0.0002490 |
| 2024-06-01 | $0.0002550 | $0.0002510 | $0.0002550 | $0.0002490 |
| 2024-06-02 | $0.0002510 | $0.0002480 | $0.0002540 | $0.0002470 |
| 2024-06-03 | $0.0002480 | $0.0002380 | $0.0002480 | $0.0002340 |
| 2024-06-04 | $0.0002380 | $0.0002350 | $0.0002450 | $0.0002210 |
| 2024-06-05 | $0.0002350 | $0.0002420 | $0.0002460 | $0.0002300 |
| 2024-06-06 | $0.0002420 | $0.0002440 | $0.0002520 | $0.0002370 |
| 2024-06-07 | $0.0002440 | $0.0002370 | $0.0002480 | $0.0002360 |
| 2024-06-08 | $0.0002370 | $0.0002230 | $0.0002410 | $0.0002190 |
| 2024-06-09 | $0.0002230 | $0.0002160 | $0.0002280 | $0.0002130 |
| 2024-06-10 | $0.0002160 | $0.0002120 | $0.0002270 | $0.0002040 |
| 2024-06-11 | $0.0002120 | $0.0002060 | $0.0002170 | $0.0002020 |
| 2024-06-12 | $0.0002060 | $0.0002150 | $0.0002230 | $0.0002020 |
| 2024-06-13 | $0.0002150 | $0.0002060 | $0.0002170 | $0.0002000 |
| 2024-06-14 | $0.0002060 | $0.0002070 | $0.0002130 | $0.0002010 |
| 2024-06-15 | $0.0002070 | $0.0002190 | $0.0002360 | $0.0002030 |
| 2024-06-16 | $0.0002190 | $0.0002210 | $0.0002300 | $0.0002150 |
| 2024-06-17 | $0.0002210 | $0.0002110 | $0.0002320 | $0.0002090 |
| 2024-06-18 | $0.0002110 | $0.0002110 | $0.0002290 | $0.0002030 |
| 2024-06-19 | $0.0002110 | $0.0002090 | $0.0002190 | $0.0002070 |
| 2024-06-20 | $0.0002090 | $0.0002050 | $0.0002160 | $0.0002040 |
| 2024-06-21 | $0.0002050 | $0.0001960 | $0.0002070 | $0.0001830 |
| 2024-06-22 | $0.0001960 | $0.0001860 | $0.0002090 | $0.0001830 |
| 2024-06-23 | $0.0001860 | $0.0001900 | $0.0001970 | $0.0001860 |
| 2024-06-24 | $0.0001900 | $0.0001720 | $0.0001940 | $0.0001380 |
| 2024-06-25 | $0.0001720 | $0.0001680 | $0.0001920 | $0.0001500 |
| 2024-06-26 | $0.0001680 | $0.0001840 | $0.0001860 | $0.0001540 |
| 2024-06-27 | $0.0001840 | $0.0001750 | $0.0001840 | $0.0001630 |
| 2024-06-28 | $0.0001750 | $0.0001610 | $0.0001870 | $0.0001520 |
| 2024-06-29 | $0.0001610 | $0.0001700 | $0.0001700 | $0.0001600 |
| 2024-06-30 | $0.0001700 | $0.0001590 | $0.0001750 | $0.0001320 |
| 2024-07-01 | $0.0001590 | $0.0001590 | $0.0001760 | $0.0001340 |
| 2024-07-02 | $0.0001590 | $0.0001600 | $0.0001770 | $0.0001340 |
| 2024-07-03 | $0.0001600 | $0.0001690 | $0.0001690 | $0.0001510 |
| 2024-07-04 | $0.0001690 | $0.0001610 | $0.0001690 | $0.0001400 |
| 2024-07-05 | $0.0001610 | $0.0001460 | $0.0001610 | $0.0001300 |
| 2024-07-06 | $0.0001460 | $0.0001420 | $0.0001520 | $0.0001360 |
| 2024-07-07 | $0.0001420 | $0.0001450 | $0.0001530 | $0.0001300 |
| 2024-07-08 | $0.0001450 | $0.0001440 | $0.0001500 | $0.0001270 |
| 2024-07-09 | $0.0001440 | $0.0001490 | $0.0001530 | $0.0001420 |
| 2024-07-10 | $0.0001490 | $0.0001440 | $0.0001530 | $0.0001430 |
| 2024-07-11 | $0.0001440 | $0.0001460 | $0.0001500 | $0.0001440 |
| 2024-07-12 | $0.0001460 | $0.0001500 | $0.0001500 | $0.0001460 |
| 2024-07-13 | $0.0001500 | $0.0001400 | $0.0001530 | $0.0001390 |
| 2024-07-14 | $0.0001400 | $0.0001420 | $0.0001510 | $0.0001400 |
| 2024-07-15 | $0.0001420 | $0.0001500 | $0.0001680 | $0.0001360 |
| 2024-07-16 | $0.0001500 | $0.0001690 | $0.0001690 | $0.0001500 |
| 2024-07-17 | $0.0001690 | $0.0001560 | $0.0001690 | $0.0001520 |
| 2024-07-18 | $0.0001560 | $0.0001530 | $0.0001660 | $0.0001510 |
| 2024-07-19 | $0.0001530 | $0.0001540 | $0.0001570 | $0.0001490 |
| 2024-07-20 | $0.0001540 | $0.0001540 | $0.0001630 | $0.0001500 |
| 2024-07-21 | $0.0001540 | $0.0001490 | $0.0001740 | $0.0001420 |
| 2024-07-22 | $0.0001490 | $0.0001430 | $0.0001570 | $0.0001430 |
| 2024-07-23 | $0.0001430 | $0.0001480 | $0.0001550 | $0.0001360 |
| 2024-07-24 | $0.0001480 | $0.0001440 | $0.0001480 | $0.0001370 |
| 2024-07-25 | $0.0001440 | $0.0001400 | $0.0001450 | $0.0001380 |
| 2024-07-26 | $0.0001400 | $0.0001420 | $0.0001450 | $0.0001390 |
| 2024-07-27 | $0.0001420 | $0.0001420 | $0.0001450 | $0.0001350 |
| 2024-07-28 | $0.0001420 | $0.0001370 | $0.0001450 | $0.0001270 |
| 2024-07-29 | $0.0001370 | $0.0001450 | $0.0001450 | $0.0001310 |
| 2024-07-30 | $0.0001450 | $0.0001390 | $0.0001450 | $0.0001330 |
| 2024-07-31 | $0.0001390 | $0.0001420 | $0.0001440 | $0.0001270 |
| 2024-08-01 | $0.0001420 | $0.0001350 | $0.0001420 | $0.0001240 |
| 2024-08-02 | $0.0001350 | $0.0001300 | $0.0001420 | $0.0001230 |
| 2024-08-03 | $0.0001300 | $0.0001180 | $0.0001310 | $0.0001150 |
| 2024-08-04 | $0.0001180 | $0.0001250 | $0.0001260 | $0.0001060 |
| 2024-08-05 | $0.0001250 | $0.0001080 | $0.0001250 | $0.0000970 |
| 2024-08-06 | $0.0001080 | $0.0001070 | $0.0001080 | $0.0001000 |
| 2024-08-07 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0000980 |
| 2024-08-08 | $0.0001070 | $0.0001250 | $0.0002530 | $0.0000980 |
| 2024-08-09 | $0.0001250 | $0.0001160 | $0.0001360 | $0.0001080 |
| 2024-08-10 | $0.0001160 | $0.0001170 | $0.0002600 | $0.0001070 |
| 2024-08-11 | $0.0001170 | $0.0001120 | $0.0001220 | $0.0001040 |
| 2024-08-12 | $0.0001120 | $0.0001210 | $0.0001220 | $0.0001000 |
| 2024-08-13 | $0.0001210 | $0.0001120 | $0.0001240 | $0.0001100 |
| 2024-08-14 | $0.0001120 | $0.0001020 | $0.0001230 | $0.0001020 |
| 2024-08-15 | $0.0001020 | $0.0001140 | $0.0001180 | $0.0001020 |
| 2024-08-16 | $0.0001140 | $0.0001180 | $0.0001200 | $0.0001030 |
| 2024-08-17 | $0.0001040 | $0.0001050 | $0.0001050 | $0.0001050 |
| 2024-08-18 | $0.0001180 | $0.0001210 | $0.0001240 | $0.0001110 |
| 2024-08-19 | $0.0001210 | $0.0001180 | $0.0001210 | $0.0001150 |
| 2024-08-20 | $0.0001180 | $0.0001210 | $0.0001240 | $0.0001180 |
| 2024-08-21 | $0.0001210 | $0.0001280 | $0.0001290 | $0.0001140 |
| 2024-08-22 | $0.0001280 | $0.0001190 | $0.0001280 | $0.0001160 |
| 2024-08-23 | $0.0001190 | $0.0001220 | $0.0001300 | $0.0001190 |
| 2024-08-24 | $0.0001220 | $0.0001260 | $0.0001320 | $0.0001220 |
| 2024-08-25 | $0.0001260 | $0.0001270 | $0.0001290 | $0.0001250 |
| 2024-08-26 | $0.0001270 | $0.0001250 | $0.0001280 | $0.0001240 |
| 2024-08-27 | $0.0001250 | $0.0001140 | $0.0001250 | $0.0001140 |
| 2024-08-28 | $0.0001140 | $0.0001140 | $0.0001160 | $0.0001140 |
| 2024-08-29 | $0.0001140 | $0.0001160 | $0.0001200 | $0.0001140 |
| 2024-08-30 | $0.0001160 | $0.0001150 | $0.0001170 | $0.0001140 |
| 2024-08-31 | $0.0001150 | $0.0001150 | $0.0001170 | $0.0001140 |
| 2024-09-01 | $0.0001150 | $0.0001150 | $0.0001240 | $0.0001140 |
| 2024-09-02 | $0.0001150 | $0.0001180 | $0.0001200 | $0.0001140 |
| 2024-09-03 | $0.0001180 | $0.0001140 | $0.0001180 | $0.0001140 |
| 2024-09-04 | $0.0001140 | $0.0001140 | $0.0001200 | $0.0001130 |
| 2024-09-05 | $0.0001140 | $0.0001070 | $0.0001160 | $0.0001040 |
| 2024-09-06 | $0.0001070 | $0.0001010 | $0.0001100 | $0.0001010 |
| 2024-09-07 | $0.0001010 | $0.0001070 | $0.0001090 | $0.0001010 |
| 2024-09-08 | $0.0001070 | $0.0001100 | $0.0001100 | $0.0001050 |
| 2024-09-09 | $0.0001100 | $0.0001110 | $0.0001130 | $0.0001000 |
| 2024-09-10 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001110 |
| 2024-09-11 | $0.0001110 | $0.0001000 | $0.0001120 | $0.0001000 |
| 2024-09-12 | $0.0001000 | $0.0001110 | $0.0001110 | $0.0001000 |
| 2024-09-13 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001100 |
| 2024-09-14 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001010 |
| 2024-09-15 | $0.0001110 | $0.0001010 | $0.0001110 | $0.0001010 |
| 2024-09-16 | $0.0001010 | $0.0001040 | $0.0001430 | $0.0000960 |
| 2024-09-17 | $0.0001040 | $0.0001070 | $0.0001080 | $0.0001000 |
| 2024-09-18 | $0.0001070 | $0.0001010 | $0.0001860 | $0.0001000 |
| 2024-09-19 | $0.0001010 | $0.0001100 | $0.0001150 | $0.0001010 |
| 2024-09-20 | $0.0001100 | $0.0001150 | $0.0001170 | $0.0001050 |
| 2024-09-21 | $0.0001150 | $0.0001190 | $0.0001190 | $0.0001150 |
| 2024-09-22 | $0.0001190 | $0.0001160 | $0.0001200 | $0.0001160 |
| 2024-09-23 | $0.0001160 | $0.0001200 | $0.0001240 | $0.0001160 |
| 2024-09-24 | $0.0001200 | $0.0001200 | $0.0001220 | $0.0001200 |
| 2024-09-25 | $0.0001200 | $0.0001180 | $0.0001240 | $0.0001120 |
| 2024-09-26 | $0.0001180 | $0.0001230 | $0.0001230 | $0.0001140 |
| 2024-09-27 | $0.0001230 | $0.0001190 | $0.0001920 | $0.0001080 |
| 2024-09-28 | $0.0001190 | $0.0001200 | $0.0001220 | $0.0001190 |
| 2024-09-29 | $0.0001200 | $0.0001200 | $0.0001210 | $0.0001200 |
| 2024-09-30 | $0.0001200 | $0.0001100 | $0.0001200 | $0.0001100 |
| 2024-10-01 | $0.0001100 | $0.0001100 | $0.0001180 | $0.0001080 |
| 2024-10-02 | $0.0001100 | $0.0001040 | $0.0001110 | $0.0001040 |
| 2024-10-03 | $0.0001040 | $0.0001050 | $0.0001090 | $0.0000990 |
| 2024-10-04 | $0.0001050 | $0.0000970 | $0.0001090 | $0.0000970 |
| 2024-10-05 | $0.0000970 | $0.0001000 | $0.0001040 | $0.0000970 |
| 2024-10-06 | $0.0001000 | $0.0000990 | $0.0001080 | $0.0000970 |
| 2024-10-07 | $0.0000990 | $0.0001010 | $0.0001100 | $0.0000980 |
| 2024-10-08 | $0.0001010 | $0.0001080 | $0.0001080 | $0.0001000 |
| 2024-10-09 | $0.0001080 | $0.0001080 | $0.0001100 | $0.0001080 |
| 2024-10-10 | $0.0001080 | $0.0000980 | $0.0001100 | $0.0000980 |
| 2024-10-11 | $0.0000980 | $0.0000980 | $0.0001070 | $0.0000970 |
| 2024-10-12 | $0.0000980 | $0.0001050 | $0.0001060 | $0.0000970 |
| 2024-10-13 | $0.0001050 | $0.0000980 | $0.0001080 | $0.0000970 |
| 2024-10-14 | $0.0000980 | $0.0001180 | $0.0001330 | $0.0000980 |
| 2024-10-15 | $0.0001180 | $0.0001210 | $0.0001250 | $0.0001180 |
| 2024-10-16 | $0.0001210 | $0.0001160 | $0.0001220 | $0.0001160 |
| 2024-10-17 | $0.0001160 | $0.0001200 | $0.0001230 | $0.0001160 |
| 2024-10-18 | $0.0001200 | $0.0001250 | $0.0001260 | $0.0001200 |
| 2024-10-19 | $0.0001250 | $0.0001160 | $0.0001260 | $0.0001160 |
| 2024-10-20 | $0.0001160 | $0.0001180 | $0.0001270 | $0.0001140 |
| 2024-10-21 | $0.0001180 | $0.0001240 | $0.0001270 | $0.0001130 |
| 2024-10-22 | $0.0001240 | $0.0001270 | $0.0001270 | $0.0001210 |
| 2024-10-23 | $0.0001270 | $0.0001190 | $0.0001270 | $0.0001130 |
| 2024-10-24 | $0.0001190 | $0.0001220 | $0.0001220 | $0.0001130 |
| 2024-10-25 | $0.0001220 | $0.0001160 | $0.0001240 | $0.0001140 |
| 2024-10-26 | $0.0001160 | $0.0001070 | $0.0001170 | $0.0001040 |
| 2024-10-27 | $0.0001070 | $0.0001090 | $0.0001140 | $0.0001040 |
| 2024-10-28 | $0.0001090 | $0.0001410 | $0.0001580 | $0.0001010 |
| 2024-10-29 | $0.0001410 | $0.0214600 | $0.0392800 | $0.0001330 |
| 2024-10-30 | $0.0214600 | $0.0225000 | $0.0286200 | $0.0214500 |
| 2024-10-31 | $0.0225000 | $0.0200500 | $0.0232800 | $0.0191800 |
| 2024-11-01 | $0.0200500 | $0.0182000 | $0.0213800 | $0.0179900 |
| 2024-11-02 | $0.0182000 | $0.0189500 | $0.0205100 | $0.0171900 |
| 2024-11-03 | $0.0189500 | $0.0181700 | $0.0189900 | $0.0179800 |
| 2024-11-04 | $0.0181700 | $0.0236600 | $0.0271400 | $0.0178000 |
| 2024-11-05 | $0.0236600 | $0.0273900 | $0.0274000 | $0.0224800 |
| 2024-11-06 | $0.0273900 | $0.0299700 | $0.0338800 | $0.0271300 |
| 2024-11-07 | $0.0299700 | $0.0345400 | $0.0348000 | $0.0294000 |
| 2024-11-08 | $0.0345400 | $0.0337500 | $0.0349300 | $0.0322800 |
| 2024-11-09 | $0.0337500 | $0.0388400 | $0.0458400 | $0.0333000 |
| 2024-11-10 | $0.0388400 | $0.0373500 | $0.0405600 | $0.0366700 |
| 2024-11-11 | $0.0373500 | $0.0342200 | $0.0379000 | $0.0289200 |
| 2024-11-12 | $0.0342200 | $0.0287900 | $0.0350600 | $0.0284000 |
| 2024-11-13 | $0.0287900 | $0.0315200 | $0.0328500 | $0.0265000 |
| 2024-11-14 | $0.0315200 | $0.0233000 | $0.0369100 | $0.0229200 |
| 2024-11-15 | $0.0233000 | $0.0264100 | $0.0278800 | $0.0222300 |
| 2024-11-16 | $0.0264100 | $0.0267600 | $0.0288300 | $0.0257000 |
| 2024-11-17 | $0.0267600 | $0.0250500 | $0.0269100 | $0.0250000 |
| 2024-11-18 | $0.0250500 | $0.0261300 | $0.0261300 | $0.0239300 |
| 2024-11-19 | $0.0261300 | $0.0245700 | $0.0262500 | $0.0240900 |
| 2024-11-20 | $0.0245700 | $0.0229500 | $0.0246400 | $0.0223500 |
| 2024-11-21 | $0.0229500 | $0.0287100 | $0.0305400 | $0.0223000 |
| 2024-11-22 | $0.0287100 | $0.0290100 | $0.0338000 | $0.0277700 |
| 2024-11-23 | $0.0290100 | $0.0289500 | $0.0306400 | $0.0286200 |
| 2024-11-24 | $0.0289500 | $0.0279200 | $0.0295100 | $0.0270100 |
| 2024-11-25 | $0.0279200 | $0.0271600 | $0.0295700 | $0.0268100 |
| 2024-11-26 | $0.0271600 | $0.0266900 | $0.0277200 | $0.0260400 |
| 2024-11-27 | $0.0266900 | $0.0291600 | $0.0298300 | $0.0265800 |
| 2024-11-28 | $0.0291600 | $0.0244000 | $0.0295100 | $0.0230400 |
| 2024-11-29 | $0.0244000 | $0.0223100 | $0.0246300 | $0.0221200 |
| 2024-11-30 | $0.0223100 | $0.0220400 | $0.0226700 | $0.0200300 |
| 2024-12-01 | $0.0220400 | $0.0225600 | $0.0231300 | $0.0210000 |
| 2024-12-02 | $0.0225600 | $0.0303100 | $0.0326700 | $0.0223000 |
| 2024-12-03 | $0.0303100 | $0.0281800 | $0.0305500 | $0.0257100 |
| 2024-12-04 | $0.0281800 | $0.0325400 | $0.0357400 | $0.0281800 |
| 2024-12-05 | $0.0325400 | $0.0288300 | $0.0328300 | $0.0275000 |
| 2024-12-06 | $0.0288300 | $0.0323000 | $0.0332000 | $0.0285000 |
| 2024-12-07 | $0.0323000 | $0.0306900 | $0.0331100 | $0.0303600 |
| 2024-12-08 | $0.0306900 | $0.0292000 | $0.0308200 | $0.0290700 |
| 2024-12-09 | $0.0292000 | $0.0248000 | $0.0292500 | $0.0240900 |
| 2024-12-10 | $0.0248000 | $0.0244900 | $0.0261100 | $0.0232700 |
| 2024-12-11 | $0.0244900 | $0.0267300 | $0.0307600 | $0.0239700 |
| 2024-12-12 | $0.0267300 | $0.0276900 | $0.0286100 | $0.0266200 |
| 2024-12-13 | $0.0276900 | $0.0295900 | $0.0308200 | $0.0270000 |
| 2024-12-14 | $0.0295900 | $0.0289700 | $0.0322400 | $0.0287700 |
| 2024-12-15 | $0.0289700 | $0.0299900 | $0.0305100 | $0.0282700 |
| 2024-12-16 | $0.0299900 | $0.0347900 | $0.0372200 | $0.0299500 |
| 2024-12-17 | $0.0347900 | $0.0316500 | $0.0356300 | $0.0315100 |
| 2024-12-18 | $0.0316500 | $0.0283200 | $0.0318400 | $0.0282000 |
| 2024-12-19 | $0.0283200 | $0.0269000 | $0.0307100 | $0.0260800 |
| 2024-12-20 | $0.0269000 | $0.0268400 | $0.0272400 | $0.0233200 |
| 2024-12-21 | $0.0268400 | $0.0257800 | $0.0282700 | $0.0255000 |
| 2024-12-22 | $0.0257800 | $0.0263100 | $0.0274300 | $0.0257700 |
| 2024-12-23 | $0.0263100 | $0.0279300 | $0.0281300 | $0.0259300 |
| 2024-12-24 | $0.0279300 | $0.0273900 | $0.0279400 | $0.0263300 |
| 2024-12-25 | $0.0273900 | $0.0269900 | $0.0276700 | $0.0268700 |
| 2024-12-26 | $0.0269900 | $0.0277700 | $0.0277900 | $0.0257600 |
| 2024-12-27 | $0.0277700 | $0.0284500 | $0.0297900 | $0.0274700 |
| 2024-12-28 | $0.0284500 | $0.0291300 | $0.0294400 | $0.0281300 |
| 2024-12-29 | $0.0291300 | $0.0280400 | $0.0292600 | $0.0279800 |
| 2024-12-30 | $0.0280400 | $0.0269500 | $0.0285900 | $0.0267400 |
| 2024-12-31 | $0.0269500 | $0.0257800 | $0.0270200 | $0.0257800 |
| 2025-01-01 | $0.0257800 | $0.0258300 | $0.0261700 | $0.0253800 |
| 2025-01-02 | $0.0258300 | $0.0272100 | $0.0275400 | $0.0258500 |
| 2025-01-03 | $0.0272100 | $0.0289800 | $0.0291100 | $0.0267800 |
| 2025-01-04 | $0.0289800 | $0.0294300 | $0.0299200 | $0.0289400 |
| 2025-01-05 | $0.0294300 | $0.0286500 | $0.0295600 | $0.0284600 |
| 2025-01-06 | $0.0286500 | $0.0346800 | $0.0353500 | $0.0286100 |
| 2025-01-07 | $0.0346800 | $0.0316100 | $0.0351400 | $0.0311700 |
| 2025-01-08 | $0.0316100 | $0.0310700 | $0.0318300 | $0.0288500 |
| 2025-01-09 | $0.0310700 | $0.0309200 | $0.0314800 | $0.0291500 |
| 2025-01-10 | $0.0309200 | $0.0301200 | $0.0318900 | $0.0300900 |
| 2025-01-11 | $0.0301200 | $0.0289600 | $0.0302300 | $0.0289300 |
| 2025-01-12 | $0.0289600 | $0.0287700 | $0.0293600 | $0.0282600 |
| 2025-01-13 | $0.0287700 | $0.0271500 | $0.0289900 | $0.0260800 |
| 2025-01-14 | $0.0271500 | $0.0306000 | $0.0307700 | $0.0271200 |
| 2025-01-15 | $0.0306000 | $0.0319800 | $0.0323200 | $0.0303600 |
| 2025-01-16 | $0.0319800 | $0.0306400 | $0.0325900 | $0.0304500 |
| 2025-01-17 | $0.0306400 | $0.0293800 | $0.0317900 | $0.0293300 |
| 2025-01-18 | $0.0293800 | $0.0254600 | $0.0298100 | $0.0250200 |
| 2025-01-19 | $0.0254600 | $0.0238900 | $0.0260500 | $0.0227500 |
| 2025-01-20 | $0.0238900 | $0.0246100 | $0.0266400 | $0.0234900 |
| 2025-01-21 | $0.0246100 | $0.0245700 | $0.0250400 | $0.0238700 |
| 2025-01-22 | $0.0245700 | $0.0245700 | $0.0251100 | $0.0244200 |
| 2025-01-23 | $0.0245700 | $0.0240600 | $0.0246400 | $0.0235500 |
| 2025-01-24 | $0.0240600 | $0.0239600 | $0.0254700 | $0.0237600 |
| 2025-01-25 | $0.0239600 | $0.0246100 | $0.0247100 | $0.0238500 |
| 2025-01-26 | $0.0246100 | $0.0236700 | $0.0247900 | $0.0236700 |
| 2025-01-27 | $0.0236700 | $0.0224700 | $0.0237900 | $0.0220700 |
| 2025-01-28 | $0.0224700 | $0.0214700 | $0.0227300 | $0.0214700 |
| 2025-01-29 | $0.0214700 | $0.0210100 | $0.0220600 | $0.0210100 |
| 2025-01-30 | $0.0210100 | $0.0213700 | $0.0219900 | $0.0208500 |
| 2025-01-31 | $0.0213700 | $0.0220700 | $0.0224900 | $0.0209500 |
| 2025-02-01 | $0.0220700 | $0.0191200 | $0.0223100 | $0.0191100 |
| 2025-02-02 | $0.0191200 | $0.0164400 | $0.0191400 | $0.0161200 |
| 2025-02-03 | $0.0164400 | $0.0164600 | $0.0166200 | $0.0126100 |
| 2025-02-04 | $0.0164600 | $0.0161900 | $0.0176600 | $0.0153800 |
| 2025-02-05 | $0.0161900 | $0.0158800 | $0.0165000 | $0.0155400 |
| 2025-02-06 | $0.0158800 | $0.0151500 | $0.0162700 | $0.0151300 |
| 2025-02-07 | $0.0151500 | $0.0164000 | $0.0177100 | $0.0151500 |
| 2025-02-08 | $0.0164000 | $0.0166300 | $0.0167500 | $0.0160200 |
| 2025-02-09 | $0.0166300 | $0.0157000 | $0.0167400 | $0.0151600 |
| 2025-02-10 | $0.0157000 | $0.0159800 | $0.0161400 | $0.0153200 |
| 2025-02-11 | $0.0159800 | $0.0153900 | $0.0164000 | $0.0153900 |
| 2025-02-12 | $0.0153900 | $0.0164600 | $0.0165900 | $0.0153100 |
| 2025-02-13 | $0.0164600 | $0.0167000 | $0.0174100 | $0.0163900 |
| 2025-02-14 | $0.0167000 | $0.0176900 | $0.0180500 | $0.0167000 |
| 2025-02-15 | $0.0176900 | $0.0171900 | $0.0178400 | $0.0169700 |
| 2025-02-16 | $0.0171900 | $0.0157300 | $0.0173500 | $0.0157300 |
| 2025-02-17 | $0.0157300 | $0.0181400 | $0.0183500 | $0.0154600 |
| 2025-02-18 | $0.0181400 | $0.0186700 | $0.0188000 | $0.0177400 |
| 2025-02-19 | $0.0186700 | $0.0188900 | $0.0196200 | $0.0186100 |
| 2025-02-20 | $0.0188900 | $0.0194300 | $0.0194300 | $0.0188900 |
| 2025-02-21 | $0.0194300 | $0.0165100 | $0.0214400 | $0.0139500 |
| 2025-02-22 | $0.0165100 | $0.0154800 | $0.0167200 | $0.0150000 |
| 2025-02-23 | $0.0154800 | $0.0147100 | $0.0157700 | $0.0146400 |
| 2025-02-24 | $0.0147100 | $0.0135400 | $0.0147100 | $0.0134700 |
| 2025-02-25 | $0.0135400 | $0.0119400 | $0.0136200 | $0.0110400 |
| 2025-02-26 | $0.0119400 | $0.0112200 | $0.0120700 | $0.0110500 |
| 2025-02-27 | $0.0112200 | $0.0113800 | $0.0116500 | $0.0111700 |
| 2025-02-28 | $0.0113800 | $0.0111100 | $0.0113800 | $0.0103500 |
| 2025-03-01 | $0.0111100 | $0.0126800 | $0.0127800 | $0.0110400 |
| 2025-03-02 | $0.0126800 | $0.0119200 | $0.0126800 | $0.0112400 |
| 2025-03-03 | $0.0119200 | $0.0131600 | $0.0137100 | $0.0111900 |
| 2025-03-04 | $0.0131600 | $0.0132300 | $0.0134400 | $0.0122300 |
| 2025-03-05 | $0.0132300 | $0.0109200 | $0.0132300 | $0.0107600 |
| 2025-03-06 | $0.0109200 | $0.0099900 | $0.0110300 | $0.009640 |
| 2025-03-07 | $0.0099900 | $0.0100600 | $0.0103800 | $0.009708 |
| 2025-03-08 | $0.0100600 | $0.009850 | $0.0101000 | $0.009750 |
| 2025-03-09 | $0.009850 | $0.009070 | $0.009850 | $0.009070 |
| 2025-03-10 | $0.009070 | $0.008430 | $0.009410 | $0.008360 |
| 2025-03-11 | $0.008430 | $0.008780 | $0.008890 | $0.008290 |
| 2025-03-12 | $0.008780 | $0.008650 | $0.008910 | $0.008480 |
| 2025-03-13 | $0.008650 | $0.008358 | $0.008778 | $0.008358 |
| 2025-03-14 | $0.008358 | $0.008630 | $0.008750 | $0.008360 |
| 2025-03-15 | $0.008630 | $0.0099000 | $0.0100000 | $0.008520 |
| 2025-03-16 | $0.0099000 | $0.009540 | $0.0099900 | $0.009410 |
| 2025-03-17 | $0.009540 | $0.009640 | $0.0099000 | $0.009290 |
| 2025-03-18 | $0.009640 | $0.009460 | $0.0100200 | $0.009420 |
| 2025-03-19 | $0.009460 | $0.0104500 | $0.0110200 | $0.009420 |
| 2025-03-20 | $0.0104500 | $0.0101400 | $0.0106800 | $0.0100700 |
| 2025-03-21 | $0.0101400 | $0.009897 | $0.0101400 | $0.009727 |
| 2025-03-22 | $0.009897 | $0.009829 | $0.0101300 | $0.009759 |
| 2025-03-23 | $0.009829 | $0.009560 | $0.0100700 | $0.009560 |
| 2025-03-24 | $0.009560 | $0.0104100 | $0.0109000 | $0.009560 |
| 2025-03-25 | $0.0104100 | $0.0102900 | $0.0106800 | $0.0102100 |
| 2025-03-26 | $0.0102900 | $0.0101300 | $0.0108000 | $0.009840 |
| 2025-03-27 | $0.0101300 | $0.009748 | $0.0107400 | $0.009698 |
| 2025-03-28 | $0.009748 | $0.009248 | $0.0101300 | $0.009088 |
| 2025-03-29 | $0.009248 | $0.009050 | $0.009350 | $0.008750 |
| 2025-03-30 | $0.009050 | $0.009109 | $0.009550 | $0.008969 |
| 2025-03-31 | $0.0000920 | $0.0000920 | $0.0000930 | $0.0000910 |
| Paar | Vahetus |
|---|---|
| COOK/USDT | bybit |
| COOK/USDT | gateio |
| COOK/USDT | mexc |
