mETH Protocol Historical Data

COOK Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.00795
-2.65%
$ 7.63 million $ 2.59 million
Jul 18, 2025 $ 0.00817
+9.98%
$ 7.84 million $ 2.02 million
Jul 17, 2025 $ 0.00743
-0.10%
$ 7.13 million $ 1.74 million
Jul 16, 2025 $ 0.00743
+1.61%
$ 7.13 million $ 1.5 million
Jul 15, 2025 $ 0.00731
-3.03%
$ 7.02 million $ 1.7 million
Jul 14, 2025 $ 0.00754
+7.54%
$ 7.24 million $ 1.55 million
Jul 13, 2025 $ 0.00701
+3.59%
$ 6.73 million $ 1.28 million
Jul 12, 2025 $ 0.00677
-2.10%
$ 6.5 million $ 1.23 million
Jul 11, 2025 $ 0.00692
+1.83%
$ 6.64 million $ 1.76 million
Jul 10, 2025 $ 0.0068
-0.03%
$ 6.52 million $ 1.02 million
Jul 9, 2025 $ 0.0068
+2.07%
$ 6.53 million $ 1.19 million
Jul 8, 2025 $ 0.00666
-0.09%
$ 6.39 million $ 1.02 million
Jul 7, 2025 $ 0.00667
-3.04%
$ 6.4 million $ 1.33 million
Jul 6, 2025 $ 0.00688
+1.14%
$ 6.6 million $ 1.23 million
Jul 5, 2025 $ 0.0068
+2.27%
$ 6.53 million $ 1.27 million
Jul 4, 2025 $ 0.00665
-5.20%
$ 6.38 million $ 1.13 million
Jul 3, 2025 $ 0.00701
+0.69%
$ 6.73 million $ 1.23 million
Jul 2, 2025 $ 0.00696
+0.44%
$ 6.69 million $ 1.39 million
Jul 1, 2025 $ 0.00699
-2.30%
$ 6.66 million $ 1.42 million
Jun 30, 2025 $ 0.00716
-1.23%
$ 6.87 million $ 1.18 million
Jun 29, 2025 $ 0.00725
+2.07%
$ 6.96 million $ 1.1 million
Jun 28, 2025 $ 0.0071
+0.88%
$ 6.82 million $ 1.04 million
Jun 27, 2025 $ 0.00704
-0.19%
$ 6.76 million $ 1.25 million
Jun 26, 2025 $ 0.00705
-3.46%
$ 6.77 million $ 1.45 million
Jun 25, 2025 $ 0.0073
-0.69%
$ 7.01 million $ 1.47 million
Jun 24, 2025 $ 0.00735
-3.87%
$ 7.06 million $ 1.45 million
Jun 23, 2025 $ 0.00765
+3.74%
$ 7.34 million $ 1.26 million
Jun 22, 2025 $ 0.00737
+2.03%
$ 7.08 million $ 1.1 million
Jun 21, 2025 $ 0.00723
-2.07%
$ 6.94 million $ 954,760
Jun 20, 2025 $ 0.00738
-0.91%
$ 7.08 million $ 1.17 million
Jun 19, 2025 $ 0.00744
-1.61%
$ 7.14 million $ 1.24 million
Jun 18, 2025 $ 0.00757
-8.92%
$ 7.26 million $ 2.14 million
Jun 17, 2025 $ 0.00831
+0.50%
$ 7.97 million $ 1.74 million
Jun 16, 2025 $ 0.00826
-1.78%
$ 7.93 million $ 1.65 million
Jun 15, 2025 $ 0.00841
-0.90%
$ 8.08 million $ 1.83 million
Jun 14, 2025 $ 0.00849
+1.79%
$ 8.15 million $ 1.54 million
Jun 13, 2025 $ 0.00834
-1.57%
$ 8.01 million $ 1.8 million
Jun 12, 2025 $ 0.00847
-3.82%
$ 8.13 million $ 1.89 million
Jun 11, 2025 $ 0.00881
-1.56%
$ 8.46 million $ 1.6 million
Jun 10, 2025 $ 0.00895
-1.48%
$ 8.59 million $ 1.67 million
Jun 9, 2025 $ 0.00909
+2.15%
$ 8.73 million $ 1.59 million
Jun 8, 2025 $ 0.0089
-2.24%
$ 8.54 million $ 1.58 million
Jun 7, 2025 $ 0.00911
+3.29%
$ 8.74 million $ 1.46 million
Jun 6, 2025 $ 0.00881
-2.60%
$ 8.46 million $ 1.93 million
Jun 5, 2025 $ 0.00905
-4.38%
$ 8.69 million $ 2.43 million
Jun 4, 2025 $ 0.00946
+0.15%
$ 9.09 million $ 1.62 million
Jun 3, 2025 $ 0.00945
+0.15%
$ 9.07 million $ 1.36 million
Jun 2, 2025 $ 0.00944
-0.39%
$ 9.06 million $ 1.56 million
Jun 1, 2025 $ 0.00947
+3.74%
$ 9.09 million $ 1.23 million
May 31, 2025 $ 0.00913
-1.60%
$ 8.76 million $ 1.76 million