COOK Historical USD Price
Daily close · Sep 23, 2025 → Sep 25, 2026Daily price history
Aug 26, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00004098 | $0.00004125 | $0.00003953 | $0.00003973 | $421.44 |
| 2026-09-24 | $0.00004257 | $0.00004264 | $0.00004064 | $0.00004098 | $495.95 |
| 2026-09-23 | $0.00004381 | $0.00004417 | $0.00004199 | $0.00004256 | $9.42 |
| 2026-09-22 | $0.00004336 | $0.00004408 | $0.00004252 | $0.00004383 | $567.45 |
| 2026-09-21 | $0.00004141 | $0.00004379 | $0.00004141 | $0.0000434 | $1.21 |
| 2026-09-20 | $0.00004103 | $0.00004135 | $0.00004013 | $0.00004135 | $1.15 |
| 2026-09-19 | $0.0000414 | $0.00004171 | $0.0000409 | $0.00004109 | $170.50 |
| 2026-09-18 | $0.00003973 | $0.00004254 | $0.0000396 | $0.0000414 | $256.10 |
| 2026-09-17 | $0.00003971 | $0.00004028 | $0.00003943 | $0.00003976 | $136.48 |
| 2026-09-16 | $0.00003939 | $0.00003984 | $0.000039 | $0.00003974 | $10.36 |
| 2026-09-15 | $0.0000412 | $0.00004126 | $0.00003887 | $0.00003943 | $28.86 |
| 2026-09-14 | $0.00004058 | $0.00004272 | $0.00004048 | $0.0000412 | $47.49 |
| 2026-09-13 | $0.00004155 | $0.00004157 | $0.0000405 | $0.00004057 | $65.97 |
| 2026-09-12 | $0.00004174 | $0.00004222 | $0.00004146 | $0.00004155 | $8.48 |
| 2026-09-11 | $0.00004107 | $0.00004441 | $0.00004107 | $0.00004175 | $189.66 |
| 2026-09-10 | $0.00004312 | $0.00004338 | $0.00004106 | $0.00004106 | $422.83 |
| 2026-09-09 | $0.00004403 | $0.00004426 | $0.00004277 | $0.00004312 | $104.36 |
| 2026-09-08 | $0.00004553 | $0.00004584 | $0.0000433 | $0.000044 | $409.39 |
| 2026-09-07 | $0.00004623 | $0.00004654 | $0.00004501 | $0.00004556 | $113.95 |
| 2026-09-06 | $0.00004561 | $0.00004637 | $0.00004554 | $0.00004624 | $114.52 |
| 2026-09-05 | $0.00004516 | $0.00004581 | $0.00004499 | $0.00004563 | $113.03 |
| 2026-09-04 | $0.00004658 | $0.00004715 | $0.00004479 | $0.00004515 | $111.82 |
| 2026-09-03 | $0.00004614 | $0.00004814 | $0.00004588 | $0.00004658 | $482.71 |
| 2026-09-02 | $0.00004765 | $0.00004779 | $0.00004598 | $0.00004611 | $215.51 |
| 2026-09-01 | $0.00005059 | $0.00005085 | $0.00004765 | $0.00004765 | $445.11 |
| 2026-08-31 | $0.00005049 | $0.00005153 | $0.00005 | $0.00005059 | $212.27 |
| 2026-08-29 | $0.002337 | $0.002337 | $0.002337 | $0.002337 | $72,134.52 |
| 2026-08-28 | $0.002337 | $0.002337 | $0.002337 | $0.002337 | $72,134.52 |
| 2026-08-27 | $0.002337 | $0.002337 | $0.002337 | $0.002337 | $53,241.22 |
| 2026-08-26 | $0.002337 | $0.002337 | $0.002337 | $0.002337 | $51,890.34 |