Cook Token Historical Data - COOKUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cook Token (Cryptocurrency:COOKUSD)
Cook Token (Cryptocurrency:COOKUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cook Token	COOKUSD	Crypto	266,131	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000241	1.79%	0.000137	0.000137	0.000172

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000135	0.000171	0.000101	0.000135	0.000033 - 0.045156

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:30:35	63,542.11	0.000137	USD

Price x Volume	Volume	Base Symbol	Related Pairs
82.44	595,579.26	COOK

COOKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000171	0.000211	0.000131	8,145,773.01	-0.000034	-19.65%
1 Month	0.000229	0.045156	0.000131	15,835,395.35	-0.000091	-39.98%
3 Months	0.000335	0.045156	0.000131	20,810,564.85	-0.000198	-59.06%
6 Months	0.000597	0.045156	0.000131	30,435,938.21	-0.00046	-77.01%
1 Year	0.000193	0.045156	0.000033	76,397,686.92	-0.000056	-29.02%
3 Years	0.011254	0.045156	0.000033	30,426,456.78	-0.011117	-98.78%
5 Years	0.056482	0.063901	0.000033	29,097,856.17	-0.056345	-99.76%

COOKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 Jun 2024	0.000135	-0.00000011	-0.08%	0.000135	0.000136	0.000135	0.00
29 Jun 2024	0.000135	-0.00000300	-2.18%	0.000138	0.000139	0.000135	1,613,706.00
28 Jun 2024	0.000138	-0.000031	-18.42%	0.000168	0.000173	0.000138	2,638,660.00
27 Jun 2024	0.000168	0.000033	24.31%	0.000211	0.000211	0.000133	34,311,001.00
26 Jun 2024	0.000136	-0.000032	-19.09%	0.000168	0.000171	0.000134	1,001,377.00
25 Jun 2024	0.000168	-0.00000300	-1.75%	0.000171	0.000171	0.000131	1,164,119.00
24 Jun 2024	0.000171	-0.00000400	-2.29%	0.000175	0.000176	0.00017	0.00
23 Jun 2024	0.000175	-0.00000100	-0.57%	0.000176	0.000176	0.000174	81,870.00
22 Jun 2024	0.000176	0.00000022	0.13%	0.000176	0.000212	0.000173	2,600,790.00
21 Jun 2024	0.000176	-0.00000200	-1.13%	0.000178	0.000181	0.000174	25,305,700.00
20 Jun 2024	0.000178	-0.000031	-14.85%	0.000209	0.000214	0.000176	22,976,524.00
19 Jun 2024	0.000209	-0.00000200	-0.95%	0.000211	0.000211	0.000203	843,787.00
18 Jun 2024	0.00021	-0.00000700	-3.22%	0.000221	0.000222	0.000208	19,418,816.00
17 Jun 2024	0.000217	0.00000300	1.40%	0.000214	0.000219	0.000212	7,046,999.00
16 Jun 2024	0.000214	0.00004	22.99%	0.000174	0.000215	0.000174	5,875,522.00
15 Jun 2024	0.000174	0.00000039	0.22%	0.000174	0.000205	0.00017	6,973,285.00
14 Jun 2024	0.000174	-0.00000400	-2.25%	0.000178	0.040859	0.000172	29,653,295.00
13 Jun 2024	0.000178	0.00000300	1.71%	0.000175	0.000217	0.000173	10,904,497.00
12 Jun 2024	0.000175	-0.00000800	-4.36%	0.000183	0.000215	0.000172	8,440,278.00
11 Jun 2024	0.000183	-0.000039	-17.55%	0.000221	0.000222	0.000183	23,535,501.00
10 Jun 2024	0.000222	0.00000100	0.45%	0.000221	0.000223	0.000184	23,534,768.00
09 Jun 2024	0.000221	0.00000024	0.11%	0.000221	0.000222	0.00022	4,503,403.00
08 Jun 2024	0.000221	-0.00000800	-3.50%	0.000229	0.00023	0.000219	26,549,405.00
07 Jun 2024	0.000229	-0.00000300	-1.29%	0.000232	0.000233	0.000226	25,873,768.00
06 Jun 2024	0.000232	0.00000300	1.31%	0.000257	0.045156	0.000227	40,260,513.00
05 Jun 2024	0.000229	0.00000300	1.33%	0.000226	0.00023	0.000225	9,904,340.00
04 Jun 2024	0.000226	-0.00000100	-0.44%	0.000227	0.000231	0.000225	38,492,713.00
03 Jun 2024	0.000227	-0.00000200	-0.87%	0.000229	0.00023	0.000225	38,215,630.00
02 Jun 2024	0.000229	0.00000300	1.33%	0.000226	0.00023	0.000225	36,740,012.00
01 Jun 2024	0.000226	0.00000100	0.44%	0.000225	0.000231	0.000223	34,562,599.00
31 May 2024	0.000225	-0.00000100	-0.44%	0.000226	0.000264	0.000222	31,787,277.00

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions