mETH Protocol Historical Data

COOK Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.0191
+1.68%
$ 18.36 million $ 887,751
Feb 18, 2025 $ 0.0188
+2.64%
$ 18.06 million $ 1.35 million
Feb 17, 2025 $ 0.0183
+15.98%
$ 17.59 million $ 1.32 million
Feb 16, 2025 $ 0.0158
-7.86%
$ 15.17 million $ 807,129
Feb 15, 2025 $ 0.0171
-1.91%
$ 16.46 million $ 668,249
Feb 14, 2025 $ 0.0175
+2.68%
$ 16.81 million $ 860,865
Feb 13, 2025 $ 0.0171
+3.60%
$ 16.37 million $ 932,605
Feb 12, 2025 $ 0.0165
+6.05%
$ 15.8 million $ 870,785
Feb 11, 2025 $ 0.0155
-2.63%
$ 14.89 million $ 1.23 million
Feb 10, 2025 $ 0.0159
+0.63%
$ 15.27 million $ 572,504
Feb 9, 2025 $ 0.0158
-4.90%
$ 15.17 million $ 647,059
Feb 8, 2025 $ 0.0166
+1.54%
$ 15.95 million $ 671,140
Feb 7, 2025 $ 0.0164
+7.43%
$ 15.71 million $ 1.09 million
Feb 6, 2025 $ 0.0152
-4.46%
$ 14.62 million $ 770,927
Feb 5, 2025 $ 0.0159
-1.55%
$ 15.3 million $ 1.24 million
Feb 4, 2025 $ 0.0162
-1.79%
$ 15.55 million $ 1.35 million
Feb 3, 2025 $ 0.0165
+0.31%
$ 15.83 million $ 2.38 million
Feb 2, 2025 $ 0.0164
-13.81%
$ 15.78 million $ 1.3 million
Feb 1, 2025 $ 0.0191
-13.74%
$ 18.31 million $ 1.18 million
Jan 31, 2025 $ 0.0221
+3.65%
$ 21.23 million $ 1.07 million
Jan 30, 2025 $ 0.0213
+1.83%
$ 20.48 million $ 776,628
Jan 29, 2025 $ 0.021
-2.35%
$ 20.11 million $ 893,590
Jan 28, 2025 $ 0.0215
-4.07%
$ 20.6 million $ 879,571
Jan 27, 2025 $ 0.0224
-5.56%
$ 21.47 million $ 1.13 million
Jan 26, 2025 $ 0.0237
-2.99%
$ 22.74 million $ 815,995
Jan 25, 2025 $ 0.0244
+1.79%
$ 23.44 million $ 734,920
Jan 24, 2025 $ 0.024
-0.85%
$ 23.03 million $ 1.57 million
Jan 23, 2025 $ 0.0242
-1.71%
$ 23.23 million $ 1.97 million
Jan 22, 2025 $ 0.0246
-0.05%
$ 23.63 million $ 1.72 million
Jan 21, 2025 $ 0.0246
-0.30%
$ 23.64 million $ 2.19 million
Jan 20, 2025 $ 0.0247
+4.67%
$ 23.72 million $ 3.79 million
Jan 19, 2025 $ 0.0236
-6.87%
$ 22.66 million $ 4.17 million
Jan 18, 2025 $ 0.0253
-13.50%
$ 24.34 million $ 3.97 million
Jan 17, 2025 $ 0.0293
-4.48%
$ 28.13 million $ 4.15 million
Jan 16, 2025 $ 0.0307
-4.46%
$ 29.45 million $ 3.62 million
Jan 15, 2025 $ 0.0322
+4.45%
$ 30.91 million $ 4.48 million
Jan 14, 2025 $ 0.0308
+12.73%
$ 29.57 million $ 4.3 million
Jan 13, 2025 $ 0.0273
-5.00%
$ 26.23 million $ 5.31 million
Jan 12, 2025 $ 0.0288
-0.68%
$ 27.61 million $ 5.37 million
Jan 11, 2025 $ 0.029
-3.81%
$ 27.8 million $ 5.72 million
Jan 10, 2025 $ 0.0301
-3.69%
$ 28.9 million $ 6.69 million
Jan 9, 2025 $ 0.0311
+0.91%
$ 29.89 million $ 6.82 million
Jan 8, 2025 $ 0.0309
-2.34%
$ 29.62 million $ 7.37 million
Jan 7, 2025 $ 0.0316
-8.71%
$ 30.33 million $ 7.31 million
Jan 6, 2025 $ 0.0346
+19.79%
$ 33.23 million $ 8.87 million
Jan 5, 2025 $ 0.0288
-1.84%
$ 27.64 million $ 5.48 million
Jan 4, 2025 $ 0.0294
+0.81%
$ 28.21 million $ 5.73 million
Jan 3, 2025 $ 0.0291
+6.74%
$ 27.98 million $ 6.22 million
Jan 2, 2025 $ 0.0273
+5.86%
$ 26.21 million $ 5.75 million
Jan 1, 2025 $ 0.0258
-0.23%
$ 24.75 million $ 3.12 million