mETH Protocol Historical Data

COOK Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0107
+1.46%
$ 10.28 million $ 1.55 million
Sep 6, 2025 $ 0.0106
-2.33%
$ 10.13 million $ 1.76 million
Sep 5, 2025 $ 0.0108
+2.70%
$ 10.38 million $ 1.93 million
Sep 4, 2025 $ 0.0107
-5.95%
$ 10.11 million $ 2.35 million
Sep 3, 2025 $ 0.0114
-1.49%
$ 10.95 million $ 2.17 million
Sep 2, 2025 $ 0.0116
+2.44%
$ 11.12 million $ 2.81 million
Sep 1, 2025 $ 0.0113
-23.40%
$ 10.89 million $ 3.99 million
Aug 31, 2025 $ 0.0148
-3.33%
$ 14.22 million $ 2.64 million
Aug 30, 2025 $ 0.015
+0.00%
$ 14.65 million $ 2.97 million
Aug 29, 2025 $ 0.015
-5.86%
$ 14.43 million $ 3.24 million
Aug 28, 2025 $ 0.016
+13.62%
$ 15.35 million $ 3.71 million
Aug 27, 2025 $ 0.0141
-1.38%
$ 13.49 million $ 3.3 million
Aug 26, 2025 $ 0.0145
-0.72%
$ 13.75 million $ 3.05 million
Aug 25, 2025 $ 0.0148
-6.33%
$ 13.99 million $ 3.66 million
Aug 24, 2025 $ 0.0156
-10.00%
$ 15.19 million $ 5.02 million
Aug 23, 2025 $ 0.0177
-2.81%
$ 16.78 million $ 4.13 million
Aug 22, 2025 $ 0.0182
+24.43%
$ 17.5 million $ 5.04 million
Aug 21, 2025 $ 0.0147
-11.35%
$ 14.05 million $ 4.26 million
Aug 20, 2025 $ 0.0166
-5.00%
$ 15.94 million $ 3.7 million
Aug 19, 2025 $ 0.0176
-4.47%
$ 16.76 million $ 4.17 million
Aug 18, 2025 $ 0.0185
+8.49%
$ 17.72 million $ 4.34 million
Aug 17, 2025 $ 0.017
+0.90%
$ 16.33 million $ 3.46 million
Aug 16, 2025 $ 0.0169
+14.84%
$ 16.18 million $ 4.53 million
Aug 15, 2025 $ 0.0147
-2.76%
$ 14.09 million $ 3.12 million
Aug 14, 2025 $ 0.0151
-2.04%
$ 14.45 million $ 4.34 million
Aug 13, 2025 $ 0.0154
+29.40%
$ 14.77 million $ 4.16 million
Aug 12, 2025 $ 0.0119
-0.33%
$ 11.42 million $ 2.53 million
Aug 11, 2025 $ 0.0119
-9.69%
$ 11.46 million $ 3.43 million
Aug 10, 2025 $ 0.0132
+19.44%
$ 12.68 million $ 3.53 million
Aug 9, 2025 $ 0.0111
+3.36%
$ 10.62 million $ 2.22 million
Aug 8, 2025 $ 0.0107
-5.59%
$ 10.31 million $ 3.15 million
Aug 7, 2025 $ 0.0114
+2.29%
$ 10.9 million $ 2.49 million
Aug 6, 2025 $ 0.0111
+4.28%
$ 10.66 million $ 2.46 million
Aug 5, 2025 $ 0.0106
+0.97%
$ 10.22 million $ 2.49 million
Aug 4, 2025 $ 0.0105
+1.37%
$ 10.12 million $ 2.78 million
Aug 3, 2025 $ 0.0105
-5.51%
$ 9.98 million $ 2.78 million
Aug 2, 2025 $ 0.0111
+3.66%
$ 10.68 million $ 2.76 million
Aug 1, 2025 $ 0.0106
-5.17%
$ 10.3 million $ 3.22 million
Jul 31, 2025 $ 0.0112
+4.45%
$ 10.74 million $ 2.6 million
Jul 30, 2025 $ 0.0107
+1.73%
$ 10.29 million $ 2.86 million
Jul 29, 2025 $ 0.0105
+2.28%
$ 10.11 million $ 2.55 million
Jul 28, 2025 $ 0.0103
-7.34%
$ 9.89 million $ 2.94 million
Jul 27, 2025 $ 0.0111
+8.93%
$ 10.67 million $ 3.13 million
Jul 26, 2025 $ 0.0102
+1.16%
$ 9.79 million $ 2.23 million
Jul 25, 2025 $ 0.0101
+4.53%
$ 9.69 million $ 2.66 million
Jul 24, 2025 $ 0.00967
+8.76%
$ 9.29 million $ 3.54 million
Jul 23, 2025 $ 0.0089
-3.25%
$ 8.54 million $ 3.06 million
Jul 22, 2025 $ 0.0092
+8.71%
$ 8.83 million $ 2.62 million
Jul 21, 2025 $ 0.00846
+3.26%
$ 8.12 million $ 1.79 million
Jul 20, 2025 $ 0.00819
+3.18%
$ 7.86 million $ 2.06 million