mETH Protocol Historical Data

COOK Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00928
+2.20%
$ 8.9 million $ 1.71 million
May 29, 2025 $ 0.00908
+1.13%
$ 8.71 million $ 1.66 million
May 28, 2025 $ 0.00897
-0.78%
$ 8.62 million $ 1.59 million
May 27, 2025 $ 0.00904
-4.53%
$ 8.68 million $ 2.15 million
May 26, 2025 $ 0.00947
+3.13%
$ 9.1 million $ 1.6 million
May 25, 2025 $ 0.00919
+0.50%
$ 8.82 million $ 1.55 million
May 24, 2025 $ 0.00914
+0.89%
$ 8.77 million $ 1.49 million
May 23, 2025 $ 0.00906
-3.04%
$ 8.7 million $ 2.17 million
May 22, 2025 $ 0.00934
+4.89%
$ 8.97 million $ 1.77 million
May 21, 2025 $ 0.00891
-2.13%
$ 8.55 million $ 1.94 million
May 20, 2025 $ 0.0091
-1.20%
$ 8.74 million $ 1.88 million
May 19, 2025 $ 0.00921
-1.83%
$ 8.84 million $ 3.27 million
May 18, 2025 $ 0.00938
+5.06%
$ 9.01 million $ 1.92 million
May 17, 2025 $ 0.00893
+0.13%
$ 8.57 million $ 12.76 million
May 16, 2025 $ 0.00892
+18.32%
$ 8.56 million $ 30.55 million
May 15, 2025 $ 0.00754
-7.68%
$ 7.24 million $ 16.41 million
May 14, 2025 $ 0.00817
-5.46%
$ 7.84 million $ 9.94 million
May 13, 2025 $ 0.00863
-2.62%
$ 8.28 million $ 4.93 million
May 12, 2025 $ 0.00886
-4.05%
$ 8.5 million $ 1.09 million
May 11, 2025 $ 0.00922
+2.08%
$ 8.85 million $ 1.16 million
May 10, 2025 $ 0.00904
+5.43%
$ 8.68 million $ 981,337
May 9, 2025 $ 0.00858
-0.38%
$ 8.24 million $ 1.01 million
May 8, 2025 $ 0.0086
+11.10%
$ 8.26 million $ 881,906
May 7, 2025 $ 0.00774
+1.95%
$ 7.43 million $ 558,042
May 6, 2025 $ 0.00759
-3.80%
$ 7.29 million $ 591,160
May 5, 2025 $ 0.0079
-0.90%
$ 7.58 million $ 612,814
May 4, 2025 $ 0.00797
-2.96%
$ 7.65 million $ 694,959
May 3, 2025 $ 0.00821
+1.86%
$ 7.88 million $ 655,721
May 2, 2025 $ 0.00805
+1.26%
$ 7.72 million $ 739,496
May 1, 2025 $ 0.00792
-0.68%
$ 7.62 million $ 519,593
Apr 30, 2025 $ 0.00798
-0.47%
$ 7.66 million $ 523,267
Apr 29, 2025 $ 0.00802
-1.41%
$ 7.7 million $ 353,624
Apr 28, 2025 $ 0.00814
-0.44%
$ 7.81 million $ 644,258
Apr 27, 2025 $ 0.00818
+2.24%
$ 7.85 million $ 788,359
Apr 26, 2025 $ 0.008
+3.77%
$ 7.68 million $ 882,171
Apr 25, 2025 $ 0.00771
+6.06%
$ 7.4 million $ 706,221
Apr 24, 2025 $ 0.00727
-0.95%
$ 6.98 million $ 462,410
Apr 23, 2025 $ 0.00734
+0.17%
$ 7.05 million $ 796,075
Apr 22, 2025 $ 0.00733
+5.91%
$ 7.03 million $ 903,962
Apr 21, 2025 $ 0.00692
-0.22%
$ 6.64 million $ 794,977
Apr 20, 2025 $ 0.00693
-0.57%
$ 6.65 million $ 1.13 million
Apr 19, 2025 $ 0.00697
-13.52%
$ 6.69 million $ 1.54 million
Apr 18, 2025 $ 0.00806
-0.33%
$ 7.74 million $ 640,645
Apr 17, 2025 $ 0.00809
-2.76%
$ 7.77 million $ 720,632
Apr 16, 2025 $ 0.00832
+1.44%
$ 7.99 million $ 705,039
Apr 15, 2025 $ 0.0082
-3.65%
$ 7.87 million $ 972,763
Apr 14, 2025 $ 0.00852
-0.51%
$ 8.18 million $ 667,381
Apr 13, 2025 $ 0.00855
+0.05%
$ 8.2 million $ 695,996
Apr 12, 2025 $ 0.00854
+1.12%
$ 8.2 million $ 983,288
Apr 11, 2025 $ 0.00844
+5.80%
$ 8.11 million $ 788,269