COOK Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| 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 |