mETH Protocol Historical Data

COOK Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00402
-2.38%
$ 3.87 million $ 326,968
Dec 15, 2025 $ 0.0041
+2.07%
$ 3.95 million $ 897,752
Dec 14, 2025 $ 0.004
-1.27%
$ 3.85 million $ 550,742
Dec 13, 2025 $ 0.00405
-0.90%
$ 3.89 million $ 272,486
Dec 12, 2025 $ 0.00409
+0.27%
$ 3.92 million $ 348,468
Dec 11, 2025 $ 0.00407
-0.42%
$ 3.91 million $ 213,324
Dec 10, 2025 $ 0.00409
-2.37%
$ 3.93 million $ 206,033
Dec 9, 2025 $ 0.00419
-1.01%
$ 4.02 million $ 218,429
Dec 8, 2025 $ 0.00423
+5.56%
$ 4.06 million $ 237,468
Dec 7, 2025 $ 0.00401
-4.24%
$ 3.85 million $ 344,060
Dec 6, 2025 $ 0.00419
-1.43%
$ 4.02 million $ 319,219
Dec 5, 2025 $ 0.00425
-1.27%
$ 4.08 million $ 226,169
Dec 4, 2025 $ 0.0043
-2.18%
$ 4.13 million $ 224,931
Dec 3, 2025 $ 0.0044
-1.11%
$ 4.23 million $ 244,203
Dec 2, 2025 $ 0.00445
-0.62%
$ 4.27 million $ 379,013
Dec 1, 2025 $ 0.00448
+3.12%
$ 4.31 million $ 411,667
Nov 30, 2025 $ 0.00436
-0.56%
$ 4.17 million $ 388,163
Nov 29, 2025 $ 0.00441
-1.54%
$ 4.22 million $ 215,637
Nov 28, 2025 $ 0.00448
-0.47%
$ 4.3 million $ 217,208
Nov 27, 2025 $ 0.00451
-0.12%
$ 4.33 million $ 286,896
Nov 26, 2025 $ 0.00455
+1.17%
$ 4.33 million $ 221,123
Nov 25, 2025 $ 0.00453
-0.40%
$ 4.32 million $ 271,497
Nov 24, 2025 $ 0.00446
-3.29%
$ 4.36 million $ 412,362
Nov 23, 2025 $ 0.00464
-0.14%
$ 4.42 million $ 215,072
Nov 22, 2025 $ 0.00468
+0.03%
$ 4.46 million $ 266,920
Nov 21, 2025 $ 0.00464
-7.91%
$ 4.49 million $ 388,933
Nov 20, 2025 $ 0.00505
-6.69%
$ 4.83 million $ 637,833
Nov 19, 2025 $ 0.00542
-2.25%
$ 5.2 million $ 460,562
Nov 18, 2025 $ 0.00558
+3.14%
$ 5.32 million $ 227,584
Nov 17, 2025 $ 0.00541
-8.10%
$ 5.19 million $ 261,955
Nov 16, 2025 $ 0.00589
-0.63%
$ 5.65 million $ 236,125
Nov 15, 2025 $ 0.00592
+1.26%
$ 5.69 million $ 213,925
Nov 14, 2025 $ 0.00586
-4.60%
$ 5.63 million $ 415,213
Nov 13, 2025 $ 0.00616
-3.82%
$ 5.9 million $ 362,176
Nov 12, 2025 $ 0.00638
+0.07%
$ 6.14 million $ 258,849
Nov 11, 2025 $ 0.00639
-5.02%
$ 6.13 million $ 408,919
Nov 10, 2025 $ 0.00673
+0.08%
$ 6.46 million $ 311,284
Nov 9, 2025 $ 0.00672
-0.50%
$ 6.45 million $ 364,318
Nov 8, 2025 $ 0.00675
+4.50%
$ 6.48 million $ 582,767
Nov 7, 2025 $ 0.00646
+3.17%
$ 6.2 million $ 1.62 million
Nov 6, 2025 $ 0.00626
-2.15%
$ 6.01 million $ 664,311
Nov 5, 2025 $ 0.0064
+3.91%
$ 6.15 million $ 373,573
Nov 4, 2025 $ 0.00616
-1.67%
$ 5.91 million $ 373,482
Nov 3, 2025 $ 0.00627
-12.31%
$ 6.01 million $ 401,463
Nov 2, 2025 $ 0.00716
+0.82%
$ 6.86 million $ 400,320
Nov 1, 2025 $ 0.0071
-0.99%
$ 6.82 million $ 400,213
Oct 31, 2025 $ 0.00717
-3.09%
$ 6.88 million $ 296,900
Oct 30, 2025 $ 0.00739
-3.68%
$ 7.11 million $ 405,030
Oct 29, 2025 $ 0.00768
-0.23%
$ 7.37 million $ 232,994
Oct 28, 2025 $ 0.00769
-4.59%
$ 7.39 million $ 439,925