Cook Token Historical Data - COOKUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cook Token	COOKUST	Crypto	462,276	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000500	2.05%	0.000249

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000244	0.000269	0.000244	0.000244	0.00004 - 0.000999

Exchange	Last Trade	Size	Trade Price	Currency
LATK	09:20:22	44,282.98	0.000249	UST

Price x Volume	Volume	Base Symbol	Related Pairs
9,892.03	39,705,091.89	COOK

COOKUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000248	0.0003	0.000222	95,525,324.30	0.00000100	0.40%
1 Month	0.000362	0.000432	0.000222	104,309,287.44	-0.000113	-31.22%
3 Months	0.000278	0.000476	0.000222	104,349,599.16	-0.000029	-10.43%
6 Months	0.000087	0.000999	0.000082	131,058,690.94	0.000162	186.21%
1 Year	0.000262	0.000999	0.00004	173,476,992.11	-0.000013	-4.96%
3 Years	0.05577	0.065	0.00004	88,857,712.78	-0.055521	-99.55%
5 Years	0.05577	0.065	0.00004	88,857,712.78	-0.055521	-99.55%

COOKUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.000246	-0.00000300	-1.20%	0.00025	0.000259	0.000238	92,889,346.00
May 08 2024	0.000249	0.00	0.00%	0.000249	0.000252	0.000235	89,063,067.00
May 07 2024	0.000249	-0.000015	-5.68%	0.000265	0.000265	0.000222	70,320,630.00
May 06 2024	0.000264	-0.00000600	-2.22%	0.00027	0.000273	0.000256	148,413,165.00
May 05 2024	0.00027	0.000013	5.06%	0.000257	0.0003	0.000246	104,865,303.00
May 04 2024	0.000257	-0.00000800	-3.02%	0.000255	0.000262	0.000248	78,853,791.00
May 03 2024	0.000265	0.000016	6.43%	0.000248	0.000267	0.000222	84,271,966.00
May 02 2024	0.000249	-0.000011	-4.23%	0.00026	0.00027	0.000222	65,874,258.00
May 01 2024	0.00026	-0.00000800	-2.99%	0.000269	0.000281	0.00025	88,882,905.00
Apr 30 2024	0.000268	-0.00002	-6.94%	0.000284	0.000302	0.000253	86,238,167.00
Apr 29 2024	0.000288	-0.000015	-4.95%	0.000357	0.000376	0.000276	176,420,424.00
Apr 28 2024	0.000303	0.000036	13.48%	0.000267	0.000412	0.000262	128,108,350.00
Apr 27 2024	0.000267	0.00000800	3.09%	0.000258	0.00029	0.00024	83,914,299.00
Apr 26 2024	0.000259	-0.00002	-7.17%	0.000277	0.000295	0.000242	114,767,011.00
Apr 25 2024	0.000279	-0.00000200	-0.71%	0.00028	0.000285	0.00025	101,540,799.00
Apr 24 2024	0.000281	-0.00000400	-1.40%	0.000288	0.000315	0.00025	105,565,975.00
Apr 23 2024	0.000285	-0.000016	-5.32%	0.000301	0.000319	0.000285	104,927,305.00
Apr 22 2024	0.000301	-0.00000300	-0.99%	0.000303	0.000334	0.000293	152,841,873.00
Apr 21 2024	0.000304	-0.000015	-4.70%	0.00032	0.000323	0.000287	95,334,228.00
Apr 20 2024	0.000319	0.00000600	1.92%	0.000315	0.000335	0.000302	82,606,503.00
Apr 19 2024	0.000313	0.000017	5.74%	0.000295	0.000339	0.00028	96,399,111.00
Apr 18 2024	0.000296	0.00000200	0.68%	0.000292	0.000323	0.000284	94,676,179.00
Apr 17 2024	0.000294	-0.000025	-7.84%	0.000319	0.000321	0.00029	93,452,736.00
Apr 16 2024	0.000319	0.00000600	1.92%	0.000314	0.000356	0.000311	97,502,184.00
Apr 15 2024	0.000313	-0.00000100	-0.32%	0.000314	0.000394	0.000311	166,268,578.00
Apr 14 2024	0.000314	0.000031	10.95%	0.000283	0.000323	0.000262	94,948,675.00
Apr 13 2024	0.000283	-0.000071	-20.06%	0.000353	0.000367	0.000262	105,168,433.00
Apr 12 2024	0.000354	-0.00000900	-2.48%	0.000362	0.000432	0.00033	116,544,775.00
Apr 11 2024	0.000363	-0.00000400	-1.09%	0.000363	0.000368	0.000357	74,636,390.00
Apr 10 2024	0.000367	0.000017	4.86%	0.000353	0.000368	0.00035	82,420,132.00

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