mETH Protocol Historical Data

COOK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.00806
-4.88%
$ 7.74 million $ 281,832
Oct 26, 2025 $ 0.00848
+1.60%
$ 8.14 million $ 322,211
Oct 25, 2025 $ 0.00834
+0.20%
$ 8.01 million $ 217,607
Oct 24, 2025 $ 0.00842
+0.43%
$ 7.99 million $ 332,964
Oct 23, 2025 $ 0.00847
+2.63%
$ 8.04 million $ 355,723
Oct 22, 2025 $ 0.00817
-5.09%
$ 7.92 million $ 565,753
Oct 21, 2025 $ 0.00874
-7.11%
$ 8.25 million $ 412,787
Oct 20, 2025 $ 0.00943
-2.27%
$ 9.04 million $ 397,616
Oct 19, 2025 $ 0.00971
-0.21%
$ 9.27 million $ 252,398
Oct 18, 2025 $ 0.00972
+2.70%
$ 9.34 million $ 558,810
Oct 17, 2025 $ 0.00954
-3.07%
$ 9.09 million $ 281,009
Oct 16, 2025 $ 0.00983
-12.73%
$ 9.47 million $ 492,515
Oct 15, 2025 $ 0.0113
-4.22%
$ 10.81 million $ 598,488
Oct 14, 2025 $ 0.0116
-7.16%
$ 11.3 million $ 653,665
Oct 13, 2025 $ 0.0125
+13.67%
$ 12.01 million $ 1.02 million
Oct 12, 2025 $ 0.011
+19.62%
$ 10.58 million $ 582,104
Oct 11, 2025 $ 0.00921
-12.54%
$ 8.84 million $ 769,117
Oct 10, 2025 $ 0.0105
-19.36%
$ 10.11 million $ 775,026
Oct 9, 2025 $ 0.0131
-5.07%
$ 12.55 million $ 583,118
Oct 8, 2025 $ 0.0138
-0.96%
$ 13.23 million $ 643,830
Oct 7, 2025 $ 0.0139
-14.93%
$ 13.35 million $ 854,867
Oct 6, 2025 $ 0.0164
+4.17%
$ 15.71 million $ 762,968
Oct 5, 2025 $ 0.0157
+12.23%
$ 15.08 million $ 900,944
Oct 4, 2025 $ 0.014
-5.93%
$ 13.44 million $ 536,753
Oct 3, 2025 $ 0.0148
-0.50%
$ 14.3 million $ 1.48 million
Oct 2, 2025 $ 0.0149
+31.47%
$ 14.28 million $ 2.12 million
Oct 1, 2025 $ 0.0113
-6.28%
$ 10.86 million $ 420,997
Sep 30, 2025 $ 0.0121
-3.24%
$ 11.52 million $ 675,245
Sep 29, 2025 $ 0.0125
+2.72%
$ 12.01 million $ 911,603
Sep 28, 2025 $ 0.0122
-2.65%
$ 11.69 million $ 495,954
Sep 27, 2025 $ 0.0125
+6.59%
$ 12.05 million $ 762,577
Sep 26, 2025 $ 0.012
+15.34%
$ 11.3 million $ 1.95 million
Sep 25, 2025 $ 0.0103
-5.11%
$ 9.99 million $ 2.5 million
Sep 24, 2025 $ 0.0108
+1.83%
$ 10.45 million $ 2.46 million
Sep 23, 2025 $ 0.0106
-0.64%
$ 10.17 million $ 2.7 million
Sep 22, 2025 $ 0.0107
-12.94%
$ 10.24 million $ 3.14 million
Sep 21, 2025 $ 0.0123
+0.97%
$ 11.77 million $ 2.43 million
Sep 20, 2025 $ 0.0121
-7.09%
$ 11.7 million $ 2.79 million
Sep 19, 2025 $ 0.013
-6.14%
$ 12.48 million $ 2.21 million
Sep 18, 2025 $ 0.0139
+6.89%
$ 13.3 million $ 2.66 million
Sep 17, 2025 $ 0.0131
+0.98%
$ 12.53 million $ 2.39 million
Sep 16, 2025 $ 0.013
+1.30%
$ 12.48 million $ 2.56 million
Sep 15, 2025 $ 0.0127
-4.10%
$ 12.31 million $ 2.61 million
Sep 14, 2025 $ 0.0135
-13.10%
$ 12.77 million $ 3.35 million
Sep 13, 2025 $ 0.0155
-6.16%
$ 14.88 million $ 3.62 million
Sep 12, 2025 $ 0.0165
+1.32%
$ 15.84 million $ 3.64 million
Sep 11, 2025 $ 0.0163
-0.22%
$ 15.65 million $ 8.71 million
Sep 10, 2025 $ 0.0163
+38.05%
$ 15.61 million $ 5.51 million
Sep 9, 2025 $ 0.0118
+10.00%
$ 11.38 million $ 2.19 million
Sep 8, 2025 $ 0.0108
+0.54%
$ 10.33 million $ 1.78 million