Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.COOKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000297 | 0.000016 | 5.70% | 0.000285 | 0.000307 | 0.000279 | 35,965,865.00 |
| May 20 2024 | 0.000281 | 0.000034 | 13.80% | 0.000246 | 0.000292 | 0.000232 | 36,423,507.00 |
| May 19 2024 | 0.000246 | 0.00000500 | 2.07% | 0.000242 | 0.000257 | 0.000239 | 57,996,780.00 |
| May 18 2024 | 0.000242 | -0.00000091 | -0.38% | 0.000243 | 0.000253 | 0.000236 | 52,443,085.00 |
| May 17 2024 | 0.000243 | 0.000011 | 4.76% | 0.000232 | 0.000259 | 0.000226 | 41,769,039.00 |
| May 16 2024 | 0.000231 | -0.00000700 | -2.93% | 0.000238 | 0.000253 | 0.000222 | 42,878,006.00 |
| May 15 2024 | 0.000239 | 0.00000800 | 3.47% | 0.000231 | 0.00025 | 0.000229 | 48,535,313.00 |
| May 14 2024 | 0.000231 | -0.00001 | -4.15% | 0.000242 | 0.000243 | 0.000228 | 48,038,467.00 |
| May 13 2024 | 0.000241 | -0.00000700 | -2.82% | 0.000246 | 0.000251 | 0.000229 | 47,729,130.00 |
| May 12 2024 | 0.000248 | 0.00000400 | 1.64% | 0.000244 | 0.000249 | 0.00024 | 52,942,717.00 |
| May 11 2024 | 0.000244 | -0.00000100 | -0.41% | 0.000245 | 0.00025 | 0.00024 | 53,344,835.00 |
| May 10 2024 | 0.000245 | -0.00000014 | -0.06% | 0.000246 | 0.000258 | 0.000245 | 41,762,711.00 |
| May 09 2024 | 0.000246 | -0.00000400 | -1.61% | 0.000249 | 0.000256 | 0.000238 | 45,284,406.00 |
| May 08 2024 | 0.000249 | -0.00000030 | -0.12% | 0.000249 | 0.00025 | 0.000238 | 36,825,002.00 |
| May 07 2024 | 0.000249 | -0.000015 | -5.67% | 0.000265 | 0.000265 | 0.000242 | 37,209,594.00 |
| May 06 2024 | 0.000265 | -0.00000600 | -2.22% | 0.00027 | 0.000273 | 0.000257 | 48,443,108.00 |
| May 05 2024 | 0.00027 | 0.000014 | 5.46% | 0.000257 | 0.000276 | 0.000246 | 51,965,227.00 |
| May 04 2024 | 0.000257 | 0.00000200 | 0.79% | 0.000253 | 0.000261 | 0.000248 | 41,904,625.00 |
| May 03 2024 | 0.000255 | 0.00000700 | 2.82% | 0.000248 | 0.000267 | 0.000236 | 43,542,875.00 |
| May 02 2024 | 0.000248 | -0.000015 | -5.72% | 0.000262 | 0.00027 | 0.000242 | 31,986,754.00 |
| May 01 2024 | 0.000262 | -0.00000600 | -2.24% | 0.00027 | 0.000281 | 0.000253 | 42,329,662.00 |
| Apr 30 2024 | 0.000268 | -0.000017 | -5.96% | 0.000287 | 0.000302 | 0.000259 | 39,482,308.00 |
| Apr 29 2024 | 0.000285 | -0.000016 | -5.30% | 0.000302 | 0.000303 | 0.00028 | 39,998,926.00 |
| Apr 28 2024 | 0.000302 | 0.000035 | 13.11% | 0.000267 | 0.000327 | 0.000266 | 36,411,286.00 |
| Apr 27 2024 | 0.000267 | 0.00000800 | 3.09% | 0.000257 | 0.000275 | 0.000243 | 42,410,291.00 |
| Apr 26 2024 | 0.000259 | -0.000016 | -5.82% | 0.000275 | 0.000279 | 0.000246 | 48,402,359.00 |
| Apr 25 2024 | 0.000275 | -0.00000500 | -1.79% | 0.000279 | 0.000284 | 0.000261 | 50,240,892.00 |
| Apr 24 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000288 | 0.000293 | 0.000267 | 47,671,105.00 |
| Apr 23 2024 | 0.000288 | -0.000014 | -4.65% | 0.000303 | 0.000305 | 0.000285 | 44,290,022.00 |
| Apr 22 2024 | 0.000301 | -0.00000200 | -0.66% | 0.000303 | 0.000312 | 0.000293 | 38,510,403.00 |
| Apr 21 2024 | 0.000304 | -0.000016 | -5.00% | 0.000319 | 0.000323 | 0.000287 | 44,937,955.00 |
| Apr 20 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000316 | 0.000323 | 0.000302 | 41,407,906.00 |
| Apr 19 2024 | 0.000315 | 0.000019 | 6.42% | 0.000294 | 0.000339 | 0.000282 | 43,194,637.00 |
| Apr 18 2024 | 0.000296 | 0.00000300 | 1.03% | 0.000294 | 0.000311 | 0.000284 | 46,144,828.00 |
| Apr 17 2024 | 0.000292 | -0.000028 | -8.75% | 0.000317 | 0.000321 | 0.00029 | 41,023,622.00 |
| Apr 16 2024 | 0.00032 | 0.00000600 | 1.91% | 0.000312 | 0.000326 | 0.000311 | 44,506,298.00 |
| Apr 15 2024 | 0.000314 | -0.00000086 | -0.27% | 0.000314 | 0.000329 | 0.000311 | 41,964,993.00 |
| Apr 14 2024 | 0.000314 | 0.00003 | 10.54% | 0.000281 | 0.000315 | 0.000267 | 45,695,155.00 |
| Apr 13 2024 | 0.000285 | -0.000068 | -19.25% | 0.000353 | 0.000366 | 0.000273 | 37,686,757.00 |
| Apr 12 2024 | 0.000353 | -0.00000900 | -2.49% | 0.000363 | 0.000414 | 0.00033 | 35,140,063.00 |
| Apr 11 2024 | 0.000362 | -0.00000200 | -0.55% | 0.000367 | 0.000368 | 0.000357 | 37,295,652.00 |
| Apr 10 2024 | 0.000363 | 0.000013 | 3.71% | 0.000351 | 0.000368 | 0.00035 | 36,808,706.00 |
| Apr 09 2024 | 0.00035 | -0.000027 | -7.16% | 0.000375 | 0.000381 | 0.000346 | 35,947,618.00 |
| Apr 08 2024 | 0.000377 | 0.000014 | 3.86% | 0.000363 | 0.000385 | 0.00036 | 31,426,926.00 |
| Apr 07 2024 | 0.000363 | 0.000012 | 3.42% | 0.000352 | 0.00037 | 0.000352 | 34,156,518.00 |
| Apr 06 2024 | 0.000351 | 0.000018 | 5.40% | 0.000334 | 0.000358 | 0.000333 | 38,319,965.00 |
| Apr 05 2024 | 0.000333 | -0.000011 | -3.20% | 0.000348 | 0.000351 | 0.000321 | 35,111,495.00 |
| Apr 04 2024 | 0.000344 | -0.000025 | -6.77% | 0.000367 | 0.00037 | 0.000342 | 36,639,565.00 |
| Apr 03 2024 | 0.000369 | -0.00000400 | -1.07% | 0.000372 | 0.00038 | 0.000356 | 27,409,893.00 |
| Apr 02 2024 | 0.000373 | -0.000013 | -3.36% | 0.000385 | 0.000391 | 0.000371 | 34,800,394.00 |
| Apr 01 2024 | 0.000387 | 0.00000600 | 1.58% | 0.00038 | 0.000435 | 0.000373 | 31,895,705.00 |
| Mar 31 2024 | 0.000381 | 0.000014 | 3.82% | 0.000373 | 0.000409 | 0.000366 | 35,433,195.00 |
| Mar 30 2024 | 0.000367 | 0.00002 | 5.77% | 0.000346 | 0.00039 | 0.000345 | 38,892,124.00 |
| Mar 29 2024 | 0.000346 | -0.00000200 | -0.57% | 0.00035 | 0.000356 | 0.000342 | 23,780,894.00 |
| Mar 28 2024 | 0.000348 | -0.000013 | -3.60% | 0.000361 | 0.000369 | 0.000341 | 16,793,748.00 |
| Mar 27 2024 | 0.000361 | 0.00001 | 2.85% | 0.000352 | 0.000378 | 0.00035 | 17,965,344.00 |
| Mar 26 2024 | 0.000351 | -0.00001 | -2.77% | 0.000361 | 0.000374 | 0.000348 | 23,385,551.00 |
| Mar 25 2024 | 0.000361 | 0.000023 | 6.79% | 0.000339 | 0.000361 | 0.000332 | 16,737,291.00 |
| Mar 24 2024 | 0.000338 | -0.00003 | -8.13% | 0.000371 | 0.000379 | 0.000327 | 28,686,492.00 |
| Mar 23 2024 | 0.000369 | -0.000035 | -8.67% | 0.000404 | 0.000409 | 0.00036 | 16,298,813.00 |
| Mar 22 2024 | 0.000404 | -0.000055 | -11.99% | 0.000456 | 0.000459 | 0.000389 | 15,147,923.00 |
| Mar 21 2024 | 0.000459 | 0.000023 | 5.28% | 0.000437 | 0.000465 | 0.000437 | 23,670,932.00 |
| Mar 20 2024 | 0.000436 | 0.000043 | 10.95% | 0.000392 | 0.00044 | 0.00039 | 20,755,884.00 |
| Mar 19 2024 | 0.000393 | -0.000028 | -6.66% | 0.000419 | 0.000423 | 0.000389 | 6,852,052.00 |
| Mar 18 2024 | 0.00042 | 0.00000200 | 0.48% | 0.000418 | 0.000438 | 0.0004 | 8,694,091.00 |
| Mar 17 2024 | 0.000418 | 0.000038 | 10.00% | 0.000382 | 0.000418 | 0.00038 | 7,423,809.00 |
| Mar 16 2024 | 0.00038 | -0.00000500 | -1.30% | 0.000386 | 0.00041 | 0.000365 | 10,849,644.00 |
| Mar 15 2024 | 0.000385 | -0.00000200 | -0.52% | 0.000386 | 0.000405 | 0.000354 | 10,870,865.00 |
| Mar 14 2024 | 0.000386 | 0.000055 | 16.58% | 0.000334 | 0.000405 | 0.000334 | 12,713,502.00 |
| Mar 13 2024 | 0.000332 | -0.00000900 | -2.64% | 0.000349 | 0.000367 | 0.000326 | 3,116.00 |
| Mar 12 2024 | 0.000341 | 0.00000800 | 2.41% | 0.000334 | 0.000341 | 0.000305 | 5,606,434.00 |
| Mar 11 2024 | 0.000332 | 0.000011 | 3.42% | 0.000321 | 0.000355 | 0.000304 | 11,500,987.00 |
| Mar 10 2024 | 0.000321 | -0.00004 | -11.07% | 0.000361 | 0.000368 | 0.00031 | 6,417,455.00 |
| Mar 09 2024 | 0.000361 | 0.00000400 | 1.12% | 0.000357 | 0.000374 | 0.000337 | 5,973,817.00 |
| Mar 08 2024 | 0.000357 | -0.00000400 | -1.11% | 0.000355 | 0.000371 | 0.000348 | 11,152,052.00 |
| Mar 07 2024 | 0.000361 | 0.000023 | 6.80% | 0.000341 | 0.000366 | 0.000333 | 16,129,011.00 |
| Mar 06 2024 | 0.000338 | -0.00000100 | -0.29% | 0.000338 | 0.000366 | 0.000315 | 8,606,467.00 |
| Mar 05 2024 | 0.000339 | -0.000018 | -5.04% | 0.000357 | 0.000376 | 0.00033 | 9,391,530.00 |
| Mar 04 2024 | 0.000357 | 0.000055 | 18.17% | 0.000305 | 0.000386 | 0.000302 | 10,185,452.00 |
| Mar 03 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000307 | 0.000309 | 0.000269 | 12,339,989.00 |
| Mar 02 2024 | 0.000307 | 0.000014 | 4.78% | 0.000293 | 0.000309 | 0.000292 | 20,288,010.00 |
| Mar 01 2024 | 0.000293 | 0.00000400 | 1.38% | 0.000289 | 0.000305 | 0.000285 | 22,000,635.00 |
| Feb 29 2024 | 0.000289 | -0.000011 | -3.67% | 0.000298 | 0.00031 | 0.000283 | 12,198,523.00 |
| Feb 28 2024 | 0.0003 | -0.00000100 | -0.33% | 0.000303 | 0.000315 | 0.000287 | 8,217,372.00 |
| Feb 27 2024 | 0.000301 | -0.000014 | -4.45% | 0.000315 | 0.000324 | 0.000297 | 6,410,657.00 |
| Feb 26 2024 | 0.000315 | 0.000043 | 15.84% | 0.000271 | 0.000325 | 0.000266 | 12,216,355.00 |
| Feb 25 2024 | 0.000272 | 0.00000400 | 1.50% | 0.000269 | 0.000273 | 0.000259 | 20,517,034.00 |
| Feb 24 2024 | 0.000267 | 0.000011 | 4.29% | 0.000257 | 0.000304 | 0.000254 | 11,654,766.00 |
| Feb 23 2024 | 0.000257 | -0.000024 | -8.56% | 0.000279 | 0.00032 | 0.000253 | 11,734,280.00 |
| Feb 22 2024 | 0.00028 | 0.00000800 | 2.94% | 0.000273 | 0.000283 | 0.00027 | 4,309,316.00 |
