Cook Token More Historical Data - COOKUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

COOKUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.000245	0.00000300	1.24%	0.000243	0.000267	0.000239	112,176,501.00
May 18 2024	0.000242	-0.00000100	-0.41%	0.000243	0.000253	0.000218	100,406,449.00
May 17 2024	0.000243	0.000012	5.19%	0.000231	0.000259	0.000211	79,079,618.00
May 16 2024	0.000231	-0.00000700	-2.94%	0.000239	0.000269	0.000211	81,006,357.00
May 15 2024	0.000238	0.00000800	3.48%	0.00023	0.000259	0.000228	101,064,570.00
May 14 2024	0.00023	-0.000011	-4.56%	0.000242	0.000243	0.000225	97,375,709.00
May 13 2024	0.000241	-0.00000700	-2.82%	0.000246	0.000251	0.000229	155,250,533.00
May 12 2024	0.000248	0.00000400	1.64%	0.000244	0.000251	0.00024	102,071,427.00
May 11 2024	0.000244	-0.00000100	-0.41%	0.000245	0.00025	0.00024	106,641,701.00
May 10 2024	0.000245	-0.00000100	-0.41%	0.000244	0.000269	0.000243	80,050,421.00
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
Apr 09 2024	0.00035	-0.000027	-7.16%	0.000375	0.000394	0.000303	97,167,468.00
Apr 08 2024	0.000377	0.000014	3.86%	0.000361	0.000449	0.000358	150,107,436.00
Apr 07 2024	0.000363	0.000012	3.42%	0.00035	0.000426	0.00035	88,499,927.00
Apr 06 2024	0.000351	0.000017	5.09%	0.000336	0.000366	0.000333	83,472,721.00
Apr 05 2024	0.000334	-0.00001	-2.91%	0.000352	0.000352	0.00032	73,414,987.00
Apr 04 2024	0.000344	-0.000025	-6.78%	0.000369	0.00037	0.000342	86,602,352.00
Apr 03 2024	0.000369	-0.00000400	-1.07%	0.000372	0.00038	0.000356	69,729,825.00
Apr 02 2024	0.000373	-0.000018	-4.60%	0.000387	0.000391	0.000371	80,401,696.00
Apr 01 2024	0.000391	0.00001	2.62%	0.00038	0.000449	0.00037	151,732,551.00
Mar 31 2024	0.000381	0.000014	3.81%	0.000367	0.000413	0.000366	92,701,093.00
Mar 30 2024	0.000367	0.000021	6.07%	0.000347	0.00039	0.000345	98,828,414.00
Mar 29 2024	0.000346	-0.00000200	-0.57%	0.000348	0.000356	0.000342	84,064,223.00
Mar 28 2024	0.000348	-0.00000900	-2.52%	0.000361	0.000369	0.000341	99,149,606.00
Mar 27 2024	0.000357	0.00000700	2.00%	0.000351	0.00039	0.00035	88,950,246.00
Mar 26 2024	0.00035	-0.000011	-3.05%	0.000361	0.000374	0.000342	110,068,633.00
Mar 25 2024	0.000361	0.000021	6.18%	0.000341	0.000361	0.00033	183,453,517.00
Mar 24 2024	0.00034	-0.000029	-7.86%	0.000369	0.00038	0.00032	112,755,936.00
Mar 23 2024	0.000369	-0.000035	-8.66%	0.000402	0.000409	0.00036	98,623,362.00
Mar 22 2024	0.000404	-0.000055	-11.98%	0.000458	0.00046	0.000375	113,168,517.00
Mar 21 2024	0.000459	0.000026	6.00%	0.000437	0.000476	0.000437	99,486,246.00
Mar 20 2024	0.000433	0.00004	10.18%	0.000406	0.00044	0.000389	87,134,262.00
Mar 19 2024	0.000393	-0.000027	-6.43%	0.00042	0.000423	0.000389	89,673,737.00
Mar 18 2024	0.00042	0.00000400	0.96%	0.000418	0.00046	0.0004	149,999,256.00
Mar 17 2024	0.000416	0.000035	9.19%	0.00038	0.000416	0.00038	77,986,681.00
Mar 16 2024	0.000381	-0.00000500	-1.30%	0.000386	0.000416	0.00036	99,714,353.00
Mar 15 2024	0.000386	0.00	0.00%	0.000389	0.000405	0.000351	202,311,684.00
Mar 14 2024	0.000386	0.000053	15.92%	0.000334	0.000405	0.000332	122,264,574.00
Mar 13 2024	0.000333	-0.00001	-2.92%	0.000346	0.000412	0.000323	107,496,988.00
Mar 12 2024	0.000343	0.00000300	0.88%	0.000332	0.000363	0.000305	107,896,358.00
Mar 11 2024	0.00034	0.000019	5.92%	0.000322	0.000416	0.000286	185,568,092.00
Mar 10 2024	0.000321	-0.000039	-10.83%	0.00036	0.00037	0.000288	90,403,129.00
Mar 09 2024	0.00036	0.00000700	1.98%	0.000353	0.00039	0.000264	81,756,472.00
Mar 08 2024	0.000353	-0.00000800	-2.22%	0.000359	0.00042	0.000343	81,793,275.00
Mar 07 2024	0.000361	0.000025	7.44%	0.000338	0.000366	0.000333	91,871,435.00
Mar 06 2024	0.000336	-0.00000300	-0.88%	0.000339	0.000366	0.000315	83,913,371.00
Mar 05 2024	0.000339	-0.000017	-4.78%	0.000357	0.000376	0.00033	96,556,341.00
Mar 04 2024	0.000356	0.000051	16.72%	0.000306	0.000425	0.000298	185,974,757.00
Mar 03 2024	0.000305	-0.00000200	-0.65%	0.000306	0.00031	0.000267	99,622,989.00
Mar 02 2024	0.000307	0.000015	5.14%	0.000293	0.00031	0.000292	89,696,453.00
Mar 01 2024	0.000292	0.00000400	1.39%	0.000289	0.00031	0.000284	82,189,647.00
Feb 29 2024	0.000288	-0.00000800	-2.70%	0.000297	0.00031	0.00028	101,989,396.00
Feb 28 2024	0.000296	-0.00000500	-1.66%	0.000301	0.000315	0.000287	101,707,979.00
Feb 27 2024	0.000301	-0.000015	-4.75%	0.000315	0.00033	0.000297	75,890,367.00
Feb 26 2024	0.000316	0.000044	16.18%	0.000271	0.00038	0.000264	183,208,980.00
Feb 25 2024	0.000272	0.00000700	2.64%	0.000267	0.000279	0.000259	107,750,071.00
Feb 24 2024	0.000265	0.00000800	3.11%	0.000257	0.000352	0.000232	107,983,286.00
Feb 23 2024	0.000257	-0.000023	-8.21%	0.00028	0.00032	0.000253	90,290,456.00
Feb 22 2024	0.00028	0.00000300	1.08%	0.000272	0.000299	0.000269	70,304,540.00
Feb 21 2024	0.000277	-0.000031	-10.06%	0.000307	0.000312	0.000269	81,335,367.00
Feb 20 2024	0.000308	-0.00000100	-0.32%	0.000309	0.000331	0.000293	89,060,066.00

Ankh II Capital

Credit Agricole CIB FCIA...

Centre Loire Valley Dome...

NLBNPIT1WVA1 20240920 50

NLBNPIT1V9F6 20991231 18...

NLBNPIT1XHK7 20241220 40

NLBNPIT1WM00 20991231 13...

NLBNPIT1YIX6 20991231 17...

Societe Generale Effekten

Belgium Domestic bond 1....

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