Cook Token Historical Data - COOKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cook Token (Cryptocurrency:COOKUSD)
Cook Token (Cryptocurrency:COOKUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cook Token	COOKUSD	Crypto	471,274	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000666	2.80%	0.000245	0.000214	0.000245

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000238	0.000245	0.00021	0.000238	0.000033 - 0.044811

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:11:24	14,439.71	0.000242	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,485.50	14,382,240.09	COOK

COOKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000238	0.037748	0.000209	16,542,723.07	0.00000650	2.73%
1 Month	0.000354	0.038082	0.000209	22,178,409.43	-0.000109	-30.83%
3 Months	0.00025	0.044811	0.000209	31,249,659.26	-0.00000539	-2.16%
6 Months	0.000076	0.044811	0.000057	47,737,473.73	0.000169	223.43%
1 Year	0.000259	0.044811	0.000033	76,266,228.50	-0.000014	-5.46%
3 Years	0.056482	0.063901	0.000033	29,575,756.68	-0.056237	-99.57%
5 Years	0.056482	0.063901	0.000033	29,575,756.68	-0.056237	-99.57%

COOKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.000238	-0.00000400	-1.66%	0.000241	0.000243	0.000209	17,533,090.00
May 07 2024	0.000241	-0.00000400	-1.63%	0.000245	0.00025	0.000241	4,708,781.00
May 06 2024	0.000245	-0.00000500	-1.99%	0.000306	0.037748	0.000244	46,406,412.00
May 05 2024	0.000251	0.00000100	0.40%	0.000249	0.000254	0.000246	29,878,246.00
May 04 2024	0.000249	0.00000092	0.37%	0.000248	0.000253	0.000248	5,941,186.00
May 03 2024	0.000248	0.00000900	3.76%	0.000239	0.00025	0.000237	5,552,602.00
May 02 2024	0.000239	0.00000080	0.34%	0.000238	0.000241	0.000232	5,778,740.00
May 01 2024	0.000238	-0.00000300	-1.24%	0.000241	0.000271	0.000229	15,280,463.00
Apr 30 2024	0.000242	-0.000015	-5.83%	0.000257	0.000291	0.000233	21,083,859.00
Apr 29 2024	0.000257	-0.000037	-12.59%	0.000306	0.03762	0.000253	56,635,606.00
Apr 28 2024	0.000294	0.000034	13.06%	0.00026	0.000301	0.00026	22,487,067.00
Apr 27 2024	0.00026	0.00001	4.00%	0.000251	0.000261	0.000218	19,342,035.00
Apr 26 2024	0.00025	-0.00000200	-0.79%	0.000252	0.000253	0.000218	25,048,269.00
Apr 25 2024	0.000253	0.00000200	0.80%	0.000251	0.000255	0.000246	20,662,167.00
Apr 24 2024	0.000251	-0.00000700	-2.72%	0.000258	0.000282	0.000248	16,395,749.00
Apr 23 2024	0.000258	-0.000031	-10.76%	0.000288	0.000294	0.000256	19,608,728.00
Apr 22 2024	0.000288	0.00000500	1.76%	0.000306	0.038082	0.000285	53,241,615.00
Apr 21 2024	0.000283	-0.000032	-10.15%	0.000315	0.00032	0.000281	26,444,883.00
Apr 20 2024	0.000315	0.00000800	2.61%	0.000306	0.000317	0.000279	23,419,513.00
Apr 19 2024	0.000307	0.000031	11.23%	0.000276	0.000312	0.000258	23,810,913.00
Apr 18 2024	0.000276	0.00000800	2.98%	0.000269	0.000305	0.000266	20,535,719.00
Apr 17 2024	0.000268	-0.00004	-12.97%	0.000308	0.000312	0.000268	16,581,766.00
Apr 16 2024	0.000309	-0.00000200	-0.64%	0.00031	0.000312	0.0003	25,701,406.00
Apr 15 2024	0.00031	0.000026	9.14%	0.00037	0.000372	0.000288	54,702,101.00
Apr 14 2024	0.000285	0.000012	4.40%	0.000271	0.000314	0.000262	11,065,761.00
Apr 13 2024	0.000273	-0.000052	-16.03%	0.000323	0.000358	0.000261	6,497,512.00
Apr 12 2024	0.000324	-0.000026	-7.41%	0.00035	0.00039	0.000313	7,897,074.00
Apr 11 2024	0.000351	-0.00000300	-0.85%	0.000354	0.000362	0.000348	18,754,184.00
Apr 10 2024	0.000354	0.00000300	0.85%	0.000351	0.000356	0.000315	21,307,983.00
Apr 09 2024	0.000351	-0.000018	-4.87%	0.00037	0.000372	0.000312	14,004,820.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions