mETH Protocol Historical Data

COOK Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0258
-0.23%
$ 24.75 million $ 3.12 million
Dec 31, 2024 $ 0.0258
-3.92%
$ 24.81 million $ 2.03 million
Dec 30, 2024 $ 0.0269
-4.20%
$ 25.82 million $ 2.46 million
Dec 29, 2024 $ 0.0281
-3.58%
$ 26.95 million $ 2.56 million
Dec 28, 2024 $ 0.0291
+2.36%
$ 27.95 million $ 2.86 million
Dec 27, 2024 $ 0.0284
+2.18%
$ 27.31 million $ 4.04 million
Dec 26, 2024 $ 0.0278
+2.76%
$ 26.7 million $ 2.75 million
Dec 25, 2024 $ 0.0271
-1.40%
$ 25.98 million $ 2.65 million
Dec 24, 2024 $ 0.0275
-1.53%
$ 26.36 million $ 3.24 million
Dec 23, 2024 $ 0.0279
+5.64%
$ 26.76 million $ 3.9 million
Dec 22, 2024 $ 0.0264
+2.24%
$ 25.33 million $ 3.61 million
Dec 21, 2024 $ 0.0258
-4.02%
$ 24.77 million $ 3.42 million
Dec 20, 2024 $ 0.0269
+0.51%
$ 25.81 million $ 4.37 million
Dec 19, 2024 $ 0.0268
-5.33%
$ 25.69 million $ 4.97 million
Dec 18, 2024 $ 0.0283
-11.11%
$ 27.14 million $ 5.77 million
Dec 17, 2024 $ 0.0318
-8.76%
$ 30.53 million $ 6.68 million
Dec 16, 2024 $ 0.0349
+16.54%
$ 33.46 million $ 9.14 million
Dec 15, 2024 $ 0.0299
+2.84%
$ 28.71 million $ 5.65 million
Dec 14, 2024 $ 0.0291
-1.67%
$ 27.91 million $ 6.84 million
Dec 13, 2024 $ 0.0296
+6.94%
$ 28.39 million $ 5.78 million
Dec 12, 2024 $ 0.0277
+3.17%
$ 26.54 million $ 4.68 million
Dec 11, 2024 $ 0.0268
+9.67%
$ 25.73 million $ 5.54 million
Dec 10, 2024 $ 0.0244
-3.24%
$ 23.46 million $ 4.46 million
Dec 9, 2024 $ 0.0253
-13.73%
$ 24.24 million $ 4.18 million
Dec 8, 2024 $ 0.0293
-4.34%
$ 28.1 million $ 3.54 million
Dec 7, 2024 $ 0.0306
-5.13%
$ 29.38 million $ 4.01 million
Dec 6, 2024 $ 0.0323
+11.91%
$ 30.97 million $ 5.41 million
Dec 5, 2024 $ 0.0288
-11.87%
$ 27.67 million $ 7.03 million
Dec 4, 2024 $ 0.0327
+15.93%
$ 31.4 million $ 11.99 million
Dec 3, 2024 $ 0.0282
-7.23%
$ 27.08 million $ 14.97 million
Dec 2, 2024 $ 0.0304
+34.48%
$ 29.18 million $ 18.75 million
Dec 1, 2024 $ 0.0226
+2.70%
$ 21.7 million $ 2.24 million
Nov 30, 2024 $ 0.022
-0.90%
$ 21.12 million $ 2.56 million
Nov 29, 2024 $ 0.0222
-9.09%
$ 21.32 million $ 2.83 million
Nov 28, 2024 $ 0.0244
-16.49%
$ 23.45 million $ 5.01 million
Nov 27, 2024 $ 0.0292
+9.44%
$ 28.08 million $ 2.45 million
Nov 26, 2024 $ 0.0267
-2.34%
$ 25.66 million $ 2.46 million
Nov 25, 2024 $ 0.0274
-1.47%
$ 26.27 million $ 3.25 million
Nov 24, 2024 $ 0.0278
-4.27%
$ 26.66 million $ 1.72 million
Nov 23, 2024 $ 0.029
-0.09%
$ 27.84 million $ 3 million
Nov 22, 2024 $ 0.029
+0.92%
$ 27.86 million $ 4.83 million
Nov 21, 2024 $ 0.0288
+26.28%
$ 27.61 million $ 2.95 million
Nov 20, 2024 $ 0.0228
-7.59%
$ 21.87 million $ 1.47 million
Nov 19, 2024 $ 0.0246
-5.81%
$ 23.66 million $ 1.23 million
Nov 18, 2024 $ 0.0262
+5.03%
$ 25.12 million $ 1.54 million
Nov 17, 2024 $ 0.0249
-5.80%
$ 23.94 million $ 1.92 million
Nov 16, 2024 $ 0.0265
+0.90%
$ 25.42 million $ 2.2 million
Nov 15, 2024 $ 0.0262
+12.90%
$ 25.19 million $ 6.54 million
Nov 14, 2024 $ 0.0232
-28.81%
$ 22.31 million $ 37.59 million
Nov 13, 2024 $ 0.0325
+13.08%
$ 31.21 million $ 4.18 million