Cook Token Historical Data - COOKUST | 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:COOKUST)
Cook Token (Cryptocurrency:COOKUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cook Token	COOKUST	Crypto	420,017	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000100	-0.41%	0.000242

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000243	0.000247	0.00024	0.000243	0.00004 - 0.000999

Exchange	Last Trade	Size	Trade Price	Currency
LATK	12:13:31	765.70	0.000242	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,571.09	6,478,946.77	COOK

COOKUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000245	0.000269	0.000211	103,212,845.54	-0.00000300	-1.22%
1 Month	0.000315	0.000412	0.000211	102,079,989.78	-0.000073	-23.17%
3 Months	0.000257	0.000476	0.000211	105,178,447.88	-0.000015	-5.84%
6 Months	0.00009	0.000999	0.000082	122,492,984.83	0.000152	168.89%
1 Year	0.000255	0.000999	0.00004	175,019,957.67	-0.000013	-5.10%
3 Years	0.04616	0.04873	0.00004	89,257,172.07	-0.045918	-99.48%
5 Years	0.05577	0.065	0.00004	88,941,132.83	-0.055528	-99.57%

COOKUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 May 2024	0.000243	0.000012	5.19%	0.000231	0.000259	0.000211	79,079,618.00
17 May 2024	0.000231	-0.00000700	-2.94%	0.000239	0.000269	0.000211	81,006,357.00
16 May 2024	0.000238	0.00000800	3.48%	0.00023	0.000259	0.000228	101,064,570.00
15 May 2024	0.00023	-0.000011	-4.56%	0.000242	0.000243	0.000225	97,375,709.00
14 May 2024	0.000241	-0.00000700	-2.82%	0.000246	0.000251	0.000229	155,250,533.00
13 May 2024	0.000248	0.00000400	1.64%	0.000244	0.000251	0.00024	102,071,427.00
12 May 2024	0.000244	-0.00000100	-0.41%	0.000245	0.00025	0.00024	106,641,701.00
11 May 2024	0.000245	-0.00000100	-0.41%	0.000244	0.000269	0.000243	80,050,421.00
10 May 2024	0.000246	-0.00000300	-1.20%	0.00025	0.000259	0.000238	92,889,346.00
09 May 2024	0.000249	0.00	0.00%	0.000249	0.000252	0.000235	89,063,067.00
08 May 2024	0.000249	-0.000015	-5.68%	0.000265	0.000265	0.000222	70,320,630.00
07 May 2024	0.000264	-0.00000600	-2.22%	0.00027	0.000273	0.000256	148,413,165.00
06 May 2024	0.00027	0.000013	5.06%	0.000257	0.0003	0.000246	104,865,303.00
05 May 2024	0.000257	-0.00000800	-3.02%	0.000255	0.000262	0.000248	78,853,791.00
04 May 2024	0.000265	0.000016	6.43%	0.000248	0.000267	0.000222	84,271,966.00
03 May 2024	0.000249	-0.000011	-4.23%	0.00026	0.00027	0.000222	65,874,258.00
02 May 2024	0.00026	-0.00000800	-2.99%	0.000269	0.000281	0.00025	88,882,905.00
01 May 2024	0.000268	-0.00002	-6.94%	0.000284	0.000302	0.000253	86,238,167.00
30 Apr 2024	0.000288	-0.000015	-4.95%	0.000357	0.000376	0.000276	176,420,424.00
29 Apr 2024	0.000303	0.000036	13.48%	0.000267	0.000412	0.000262	128,108,350.00
28 Apr 2024	0.000267	0.00000800	3.09%	0.000258	0.00029	0.00024	83,914,299.00
27 Apr 2024	0.000259	-0.00002	-7.17%	0.000277	0.000295	0.000242	114,767,011.00
26 Apr 2024	0.000279	-0.00000200	-0.71%	0.00028	0.000285	0.00025	101,540,799.00
25 Apr 2024	0.000281	-0.00000400	-1.40%	0.000288	0.000315	0.00025	105,565,975.00
24 Apr 2024	0.000285	-0.000016	-5.32%	0.000301	0.000319	0.000285	104,927,305.00
23 Apr 2024	0.000301	-0.00000300	-0.99%	0.000303	0.000334	0.000293	152,841,873.00
22 Apr 2024	0.000304	-0.000015	-4.70%	0.00032	0.000323	0.000287	95,334,228.00
21 Apr 2024	0.000319	0.00000600	1.92%	0.000315	0.000335	0.000302	82,606,503.00
20 Apr 2024	0.000313	0.000017	5.74%	0.000295	0.000339	0.00028	96,399,111.00
19 Apr 2024	0.000296	0.00000200	0.68%	0.000292	0.000323	0.000284	94,676,179.00

Thomas & Piron Holding S...

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