mETH Protocol Historical Data

COOK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.00326
+0.87%
$ 3.13 million $ 279,030
Mar 25, 2026 $ 0.00323
-0.50%
$ 3.1 million $ 219,533
Mar 24, 2026 $ 0.00325
-0.41%
$ 3.12 million $ 224,256
Mar 23, 2026 $ 0.00326
+0.14%
$ 3.13 million $ 214,344
Mar 22, 2026 $ 0.00326
+0.72%
$ 3.13 million $ 293,501
Mar 21, 2026 $ 0.00323
-0.02%
$ 3.1 million $ 220,087
Mar 20, 2026 $ 0.00323
+0.05%
$ 3.1 million $ 226,807
Mar 19, 2026 $ 0.00323
-0.78%
$ 3.1 million $ 226,722
Mar 18, 2026 $ 0.00326
-0.78%
$ 3.13 million $ 230,904
Mar 17, 2026 $ 0.00328
-0.90%
$ 3.15 million $ 223,562
Mar 16, 2026 $ 0.00331
-0.27%
$ 3.18 million $ 219,027
Mar 15, 2026 $ 0.00332
+0.62%
$ 3.19 million $ 213,556
Mar 14, 2026 $ 0.0033
+0.27%
$ 3.17 million $ 228,877
Mar 13, 2026 $ 0.00329
-0.21%
$ 3.16 million $ 225,387
Mar 12, 2026 $ 0.0033
+0.28%
$ 3.16 million $ 228,377
Mar 11, 2026 $ 0.00329
-0.74%
$ 3.16 million $ 218,244
Mar 10, 2026 $ 0.00331
-2.58%
$ 3.18 million $ 242,313
Mar 9, 2026 $ 0.0034
+0.23%
$ 3.26 million $ 221,106
Mar 8, 2026 $ 0.00339
-0.51%
$ 3.26 million $ 267,438
Mar 7, 2026 $ 0.00341
-1.53%
$ 3.27 million $ 220,482
Mar 6, 2026 $ 0.00346
-0.06%
$ 3.32 million $ 236,805
Mar 5, 2026 $ 0.00346
+1.27%
$ 3.33 million $ 300,645
Mar 4, 2026 $ 0.00342
+1.80%
$ 3.28 million $ 219,971
Mar 3, 2026 $ 0.00336
-0.87%
$ 3.23 million $ 231,321
Mar 2, 2026 $ 0.00339
+1.20%
$ 3.25 million $ 219,105
Mar 1, 2026 $ 0.00335
+1.05%
$ 3.22 million $ 226,248
Feb 28, 2026 $ 0.00331
-0.54%
$ 3.18 million $ 221,157
Feb 27, 2026 $ 0.00333
+0.67%
$ 3.2 million $ 358,759
Feb 26, 2026 $ 0.00331
-0.01%
$ 3.18 million $ 284,717
Feb 25, 2026 $ 0.00331
+0.46%
$ 3.18 million $ 313,775
Feb 24, 2026 $ 0.0033
+0.02%
$ 3.17 million $ 225,631
Feb 23, 2026 $ 0.0033
-1.32%
$ 3.16 million $ 222,373
Feb 22, 2026 $ 0.00334
+0.88%
$ 3.21 million $ 217,684
Feb 21, 2026 $ 0.00331
+0.10%
$ 3.18 million $ 236,523
Feb 20, 2026 $ 0.00331
-0.06%
$ 3.18 million $ 234,212
Feb 19, 2026 $ 0.00331
-0.28%
$ 3.18 million $ 253,053
Feb 18, 2026 $ 0.00332
-0.15%
$ 3.19 million $ 221,382
Feb 17, 2026 $ 0.00332
-5.00%
$ 3.19 million $ 253,352
Feb 16, 2026 $ 0.0035
+4.68%
$ 3.36 million $ 272,179
Feb 15, 2026 $ 0.00334
+0.86%
$ 3.21 million $ 218,368
Feb 14, 2026 $ 0.00331
+0.42%
$ 3.18 million $ 386,968
Feb 13, 2026 $ 0.0033
-1.33%
$ 3.17 million $ 348,668
Feb 12, 2026 $ 0.00335
-0.04%
$ 3.21 million $ 217,043
Feb 11, 2026 $ 0.00335
+1.07%
$ 3.21 million $ 444,587
Feb 10, 2026 $ 0.00331
-0.42%
$ 3.18 million $ 247,561
Feb 9, 2026 $ 0.00333
+0.64%
$ 3.19 million $ 273,401
Feb 8, 2026 $ 0.0033
-1.97%
$ 3.17 million $ 266,485
Feb 7, 2026 $ 0.00337
+1.44%
$ 3.24 million $ 322,761
Feb 6, 2026 $ 0.00332
-0.11%
$ 3.18 million $ 240,868
Feb 5, 2026 $ 0.00332
-2.89%
$ 3.19 million $ 272,832