mETH Protocol Historical Data

COOK Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.00797
-3.89%
$ 7.65 million $ 1.16 million
Apr 9, 2025 $ 0.00827
+2.76%
$ 7.94 million $ 1.45 million
Apr 8, 2025 $ 0.00804
-6.38%
$ 7.72 million $ 1.03 million
Apr 7, 2025 $ 0.00859
+6.88%
$ 8.25 million $ 811,622
Apr 6, 2025 $ 0.00804
-9.46%
$ 7.71 million $ 768,174
Apr 5, 2025 $ 0.00887
+1.41%
$ 8.51 million $ 1.03 million
Apr 4, 2025 $ 0.00875
-0.66%
$ 8.4 million $ 1.16 million
Apr 3, 2025 $ 0.00881
+1.78%
$ 8.46 million $ 837,294
Apr 2, 2025 $ 0.00865
-3.54%
$ 8.31 million $ 576,026
Apr 1, 2025 $ 0.00897
-0.35%
$ 8.61 million $ 553,516
Mar 31, 2025 $ 0.009
-0.89%
$ 8.64 million $ 993,864
Mar 30, 2025 $ 0.00909
+0.00%
$ 8.73 million $ 2.83 million
Mar 29, 2025 $ 0.00909
-2.53%
$ 8.72 million $ 3.22 million
Mar 28, 2025 $ 0.00932
-4.23%
$ 8.95 million $ 5.03 million
Mar 27, 2025 $ 0.00973
-5.36%
$ 9.34 million $ 6.46 million
Mar 26, 2025 $ 0.0103
-1.02%
$ 9.87 million $ 2.17 million
Mar 25, 2025 $ 0.0104
+0.36%
$ 9.98 million $ 548,882
Mar 24, 2025 $ 0.0104
+6.41%
$ 9.94 million $ 895,940
Mar 23, 2025 $ 0.00972
-2.09%
$ 9.33 million $ 819,449
Mar 22, 2025 $ 0.00992
+0.37%
$ 9.53 million $ 630,396
Mar 21, 2025 $ 0.00989
-2.57%
$ 9.49 million $ 720,338
Mar 20, 2025 $ 0.0101
-2.60%
$ 9.71 million $ 1.06 million
Mar 19, 2025 $ 0.0104
+8.55%
$ 9.97 million $ 1.83 million
Mar 18, 2025 $ 0.00959
+0.02%
$ 9.2 million $ 1.25 million
Mar 17, 2025 $ 0.00958
+1.25%
$ 9.2 million $ 570,358
Mar 16, 2025 $ 0.00947
-4.02%
$ 9.09 million $ 1.04 million
Mar 15, 2025 $ 0.00986
+14.82%
$ 9.47 million $ 859,961
Mar 14, 2025 $ 0.00874
+2.87%
$ 8.39 million $ 594,984
Mar 13, 2025 $ 0.00849
-3.12%
$ 8.15 million $ 360,896
Mar 12, 2025 $ 0.00876
-0.05%
$ 8.41 million $ 520,062
Mar 11, 2025 $ 0.00877
+3.50%
$ 8.42 million $ 507,882
Mar 10, 2025 $ 0.00847
-7.56%
$ 8.13 million $ 581,182
Mar 9, 2025 $ 0.00917
-6.43%
$ 8.8 million $ 404,606
Mar 8, 2025 $ 0.0098
-1.92%
$ 9.4 million $ 394,910
Mar 7, 2025 $ 0.00999
+0.49%
$ 9.59 million $ 615,399
Mar 6, 2025 $ 0.00994
-8.99%
$ 9.54 million $ 1.28 million
Mar 5, 2025 $ 0.0109
-16.94%
$ 10.48 million $ 1.04 million
Mar 4, 2025 $ 0.0131
+0.57%
$ 12.62 million $ 2.09 million
Mar 3, 2025 $ 0.0131
+9.93%
$ 12.55 million $ 1.56 million
Mar 2, 2025 $ 0.0119
-6.04%
$ 11.41 million $ 839,635
Mar 1, 2025 $ 0.0127
+14.17%
$ 12.15 million $ 649,834
Feb 28, 2025 $ 0.0111
-2.62%
$ 10.64 million $ 653,433
Feb 27, 2025 $ 0.0114
+1.35%
$ 10.92 million $ 675,104
Feb 26, 2025 $ 0.0112
-5.26%
$ 10.77 million $ 617,414
Feb 25, 2025 $ 0.0118
-12.49%
$ 11.36 million $ 1.71 million
Feb 24, 2025 $ 0.0135
-8.41%
$ 12.99 million $ 498,098
Feb 23, 2025 $ 0.0148
-5.07%
$ 14.18 million $ 486,343
Feb 22, 2025 $ 0.0156
-6.60%
$ 14.94 million $ 660,780
Feb 21, 2025 $ 0.0167
-14.81%
$ 16 million $ 2.34 million
Feb 20, 2025 $ 0.0196
+2.28%
$ 18.78 million $ 667,942