CurrencyBeacon logo}}

Crypto Rate Dashboard

Cook Price Chart

COOK/USD
$0.002966
-0.70%

COOK Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.00049902 $0.00050935 $0.00049049 $0.00049536 $402,546.88
2022-07-22 $0.00051532 $0.00054813 $0.00049695 $0.00049695 $372,487.96
2022-07-21 $0.00051827 $0.00052052 $0.00049377 $0.00051539 $290,988.76
2022-07-20 $0.00051717 $0.00053987 $0.00050932 $0.00051742 $339,126.54
2022-07-19 $0.00050475 $0.00053252 $0.00048471 $0.00051322 $421,097.68
2022-07-18 $0.0004609 $0.00051204 $0.0004609 $0.00050673 $278,739.70
2022-07-17 $0.00045814 $0.00048527 $0.00045592 $0.00045971 $200,862.37
2022-07-16 $0.00043488 $0.00048043 $0.00042879 $0.00045771 $396,703.47
2022-07-15 $0.00043418 $0.00046154 $0.00043343 $0.00043687 $321,947.10
2022-07-14 $0.00039565 $0.00044453 $0.0003906 $0.00043595 $335,065.84
2022-07-13 $0.0003877 $0.00039889 $0.00037588 $0.00039233 $153,120.74
2022-07-12 $0.00041328 $0.00041814 $0.0003875 $0.0003885 $130,469.82
2022-07-11 $0.00043225 $0.00043935 $0.00040842 $0.00041366 $115,053.27
2022-07-10 $0.00044311 $0.00044687 $0.0004311 $0.0004351 $230,265.50
2022-07-09 $0.00043649 $0.00044786 $0.00043544 $0.00044489 $232,159.62
2022-07-08 $0.00044106 $0.00045469 $0.00042738 $0.00043647 $277,814.20
2022-07-07 $0.00042867 $0.00044381 $0.00041312 $0.00044381 $204,140.88
2022-07-06 $0.00043939 $0.00044676 $0.00041577 $0.00042905 $215,213.53
2022-07-05 $0.00040044 $0.00050598 $0.00038073 $0.00044214 $233,880.90
2022-07-04 $0.00037829 $0.00041025 $0.00036864 $0.00040137 $158,547.75
2022-07-03 $0.00040963 $0.00041675 $0.0003616 $0.00037764 $147,290.48
2022-07-02 $0.00038348 $0.00043247 $0.0003784 $0.00040918 $378,543.09
2022-07-01 $0.00037084 $0.00038598 $0.00037003 $0.0003843 $365,755.55
2022-06-30 $0.00039461 $0.00039808 $0.00036913 $0.00037349 $148,053.62
2022-06-29 $0.0004051 $0.00041183 $0.00038658 $0.0003935 $115,379.69
2022-06-28 $0.00042672 $0.00043406 $0.00040437 $0.00040451 $101,989.24
2022-06-27 $0.00043917 $0.00044736 $0.00040628 $0.00042571 $349,106.91
2022-06-26 $0.00042718 $0.00045827 $0.00042677 $0.00043837 $371,933.21
2022-06-25 $0.00043335 $0.00043619 $0.00041583 $0.00042729 $397,451.22
2022-06-24 $0.000412 $0.00043716 $0.00040802 $0.00043311 $448,694.28