Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COOKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.000135 | -0.00000011 | -0.08% | 0.000135 | 0.000136 | 0.000135 | 0.00 |
| Jun 28 2024 | 0.000135 | -0.00000300 | -2.18% | 0.000138 | 0.000139 | 0.000135 | 1,613,706.00 |
| Jun 27 2024 | 0.000138 | -0.000031 | -18.42% | 0.000168 | 0.000173 | 0.000138 | 2,638,660.00 |
| Jun 26 2024 | 0.000168 | 0.000033 | 24.31% | 0.000211 | 0.000211 | 0.000133 | 34,311,001.00 |
| Jun 25 2024 | 0.000136 | -0.000032 | -19.09% | 0.000168 | 0.000171 | 0.000134 | 1,001,377.00 |
| Jun 24 2024 | 0.000168 | -0.00000300 | -1.75% | 0.000171 | 0.000171 | 0.000131 | 1,164,119.00 |
| Jun 23 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000175 | 0.000176 | 0.00017 | 0.00 |
| Jun 22 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000174 | 81,870.00 |
| Jun 21 2024 | 0.000176 | 0.00000022 | 0.13% | 0.000176 | 0.000212 | 0.000173 | 2,600,790.00 |
| Jun 20 2024 | 0.000176 | -0.00000200 | -1.13% | 0.000178 | 0.000181 | 0.000174 | 25,305,700.00 |
| Jun 19 2024 | 0.000178 | -0.000031 | -14.85% | 0.000209 | 0.000214 | 0.000176 | 22,976,524.00 |
| Jun 18 2024 | 0.000209 | -0.00000200 | -0.95% | 0.000211 | 0.000211 | 0.000203 | 843,787.00 |
| Jun 17 2024 | 0.00021 | -0.00000700 | -3.22% | 0.000221 | 0.000222 | 0.000208 | 19,418,816.00 |
| Jun 16 2024 | 0.000217 | 0.00000300 | 1.40% | 0.000214 | 0.000219 | 0.000212 | 7,046,999.00 |
| Jun 15 2024 | 0.000214 | 0.00004 | 22.99% | 0.000174 | 0.000215 | 0.000174 | 5,875,522.00 |
| Jun 14 2024 | 0.000174 | 0.00000039 | 0.22% | 0.000174 | 0.000205 | 0.00017 | 6,973,285.00 |
| Jun 13 2024 | 0.000174 | -0.00000400 | -2.25% | 0.000178 | 0.040859 | 0.000172 | 29,653,295.00 |
| Jun 12 2024 | 0.000178 | 0.00000300 | 1.71% | 0.000175 | 0.000217 | 0.000173 | 10,904,497.00 |
| Jun 11 2024 | 0.000175 | -0.00000800 | -4.36% | 0.000183 | 0.000215 | 0.000172 | 8,440,278.00 |
| Jun 10 2024 | 0.000183 | -0.000039 | -17.55% | 0.000221 | 0.000222 | 0.000183 | 23,535,501.00 |
| Jun 09 2024 | 0.000222 | 0.00000100 | 0.45% | 0.000221 | 0.000223 | 0.000184 | 23,534,768.00 |
| Jun 08 2024 | 0.000221 | 0.00000024 | 0.11% | 0.000221 | 0.000222 | 0.00022 | 4,503,403.00 |
| Jun 07 2024 | 0.000221 | -0.00000800 | -3.50% | 0.000229 | 0.00023 | 0.000219 | 26,549,405.00 |
| Jun 06 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000233 | 0.000226 | 25,873,768.00 |
| Jun 05 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000257 | 0.045156 | 0.000227 | 40,260,513.00 |
| Jun 04 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000226 | 0.00023 | 0.000225 | 9,904,340.00 |
| Jun 03 2024 | 0.000226 | -0.00000100 | -0.44% | 0.000227 | 0.000231 | 0.000225 | 38,492,713.00 |
| Jun 02 2024 | 0.000227 | -0.00000200 | -0.87% | 0.000229 | 0.00023 | 0.000225 | 38,215,630.00 |
| Jun 01 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000226 | 0.00023 | 0.000225 | 36,740,012.00 |
| May 31 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000231 | 0.000223 | 34,562,599.00 |
| May 30 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.000264 | 0.000222 | 31,787,277.00 |
| May 29 2024 | 0.000226 | -0.00000500 | -2.17% | 0.00023 | 0.000233 | 0.000224 | 35,594,113.00 |
| May 28 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000233 | 0.000235 | 0.000226 | 30,838,116.00 |
| May 27 2024 | 0.000234 | -0.000034 | -12.70% | 0.000257 | 0.00026 | 0.000232 | 45,320,302.00 |
| May 26 2024 | 0.000268 | 0.00000500 | 1.91% | 0.000263 | 0.000271 | 0.000228 | 27,849,390.00 |
| May 25 2024 | 0.000262 | 0.00000100 | 0.38% | 0.000261 | 0.000264 | 0.000224 | 23,955,763.00 |
| May 24 2024 | 0.000261 | -0.00000200 | -0.76% | 0.000264 | 0.000299 | 0.00022 | 19,331,592.00 |
| May 23 2024 | 0.000263 | 0.00000100 | 0.38% | 0.000262 | 0.000276 | 0.00025 | 392,088.00 |
| May 22 2024 | 0.000262 | -0.00000400 | -1.51% | 0.000265 | 0.000302 | 0.000257 | 4,675,188.00 |
| May 21 2024 | 0.000265 | 0.00000900 | 3.51% | 0.000257 | 0.000306 | 0.000254 | 19,387,879.00 |
| May 20 2024 | 0.000256 | 0.000041 | 19.09% | 0.000238 | 0.036313 | 0.000215 | 43,025,477.00 |
| May 19 2024 | 0.000215 | -0.00000400 | -1.83% | 0.000219 | 0.000247 | 0.000215 | 22,651,899.00 |
| May 18 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000216 | 0.00022 | 0.000216 | 10,154,614.00 |
| May 17 2024 | 0.000216 | 0.00001 | 4.85% | 0.000206 | 0.000249 | 0.000205 | 11,382,537.00 |
| May 16 2024 | 0.000206 | -0.00000700 | -3.29% | 0.000213 | 0.000242 | 0.000205 | 10,931,436.00 |
| May 15 2024 | 0.000213 | 0.000011 | 5.45% | 0.000202 | 0.000239 | 0.0002 | 22,931,801.00 |
| May 14 2024 | 0.000202 | -0.000034 | -14.41% | 0.000236 | 0.000237 | 0.0002 | 13,347,265.00 |
| May 13 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000238 | 0.035291 | 0.000207 | 34,102,308.00 |
| May 12 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000233 | 0.000236 | 0.000232 | 16,571,400.00 |
| May 11 2024 | 0.000233 | -0.00000007 | -0.03% | 0.000233 | 0.000235 | 0.000231 | 36,215,746.00 |
| May 10 2024 | 0.000233 | -0.00001 | -4.12% | 0.000242 | 0.000244 | 0.00023 | 30,132,681.00 |
| May 09 2024 | 0.000243 | 0.00000500 | 2.10% | 0.000238 | 0.000245 | 0.00021 | 14,382,240.00 |
| May 08 2024 | 0.000238 | -0.00000400 | -1.66% | 0.000241 | 0.000243 | 0.000209 | 17,533,090.00 |
| May 07 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.00025 | 0.000241 | 4,708,781.00 |
| May 06 2024 | 0.000245 | -0.00000500 | -1.99% | 0.000306 | 0.037748 | 0.000244 | 46,406,412.00 |
| May 05 2024 | 0.000251 | 0.00000100 | 0.40% | 0.000249 | 0.000254 | 0.000246 | 29,878,246.00 |
| May 04 2024 | 0.000249 | 0.00000092 | 0.37% | 0.000248 | 0.000253 | 0.000248 | 5,941,186.00 |
| May 03 2024 | 0.000248 | 0.00000900 | 3.76% | 0.000239 | 0.00025 | 0.000237 | 5,552,602.00 |
| May 02 2024 | 0.000239 | 0.00000080 | 0.34% | 0.000238 | 0.000241 | 0.000232 | 5,778,740.00 |
| May 01 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000241 | 0.000271 | 0.000229 | 15,280,463.00 |
| Apr 30 2024 | 0.000242 | -0.000015 | -5.83% | 0.000257 | 0.000291 | 0.000233 | 21,083,859.00 |
| Apr 29 2024 | 0.000257 | -0.000037 | -12.59% | 0.000306 | 0.03762 | 0.000253 | 56,635,606.00 |
| Apr 28 2024 | 0.000294 | 0.000034 | 13.06% | 0.00026 | 0.000301 | 0.00026 | 22,487,067.00 |
| Apr 27 2024 | 0.00026 | 0.00001 | 4.00% | 0.000251 | 0.000261 | 0.000218 | 19,342,035.00 |
| Apr 26 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000252 | 0.000253 | 0.000218 | 25,048,269.00 |
| Apr 25 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000251 | 0.000255 | 0.000246 | 20,662,167.00 |
| Apr 24 2024 | 0.000251 | -0.00000700 | -2.72% | 0.000258 | 0.000282 | 0.000248 | 16,395,749.00 |
| Apr 23 2024 | 0.000258 | -0.000031 | -10.76% | 0.000288 | 0.000294 | 0.000256 | 19,608,728.00 |
| Apr 22 2024 | 0.000288 | 0.00000500 | 1.76% | 0.000306 | 0.038082 | 0.000285 | 53,241,615.00 |
| Apr 21 2024 | 0.000283 | -0.000032 | -10.15% | 0.000315 | 0.00032 | 0.000281 | 26,444,883.00 |
| Apr 20 2024 | 0.000315 | 0.00000800 | 2.61% | 0.000306 | 0.000317 | 0.000279 | 23,419,513.00 |
| Apr 19 2024 | 0.000307 | 0.000031 | 11.23% | 0.000276 | 0.000312 | 0.000258 | 23,810,913.00 |
| Apr 18 2024 | 0.000276 | 0.00000800 | 2.98% | 0.000269 | 0.000305 | 0.000266 | 20,535,719.00 |
| Apr 17 2024 | 0.000268 | -0.00004 | -12.97% | 0.000308 | 0.000312 | 0.000268 | 16,581,766.00 |
| Apr 16 2024 | 0.000309 | -0.00000200 | -0.64% | 0.00031 | 0.000312 | 0.0003 | 25,701,406.00 |
| Apr 15 2024 | 0.00031 | 0.000026 | 9.14% | 0.00037 | 0.000372 | 0.000288 | 54,702,101.00 |
| Apr 14 2024 | 0.000285 | 0.000012 | 4.40% | 0.000271 | 0.000314 | 0.000262 | 11,065,761.00 |
| Apr 13 2024 | 0.000273 | -0.000052 | -16.03% | 0.000323 | 0.000358 | 0.000261 | 6,497,512.00 |
| Apr 12 2024 | 0.000324 | -0.000026 | -7.41% | 0.00035 | 0.00039 | 0.000313 | 7,897,074.00 |
| Apr 11 2024 | 0.000351 | -0.00000300 | -0.85% | 0.000354 | 0.000362 | 0.000348 | 18,754,184.00 |
| Apr 10 2024 | 0.000354 | 0.00000300 | 0.85% | 0.000351 | 0.000356 | 0.000315 | 21,307,983.00 |
| Apr 09 2024 | 0.000351 | -0.000018 | -4.87% | 0.00037 | 0.000372 | 0.000312 | 14,004,820.00 |
| Apr 08 2024 | 0.000369 | 0.000024 | 6.95% | 0.000364 | 0.040384 | 0.000331 | 46,345,615.00 |
| Apr 07 2024 | 0.000346 | 0.00000900 | 2.68% | 0.000335 | 0.000346 | 0.000335 | 15,828,419.00 |
| Apr 06 2024 | 0.000336 | 0.00000400 | 1.20% | 0.000331 | 0.000339 | 0.000331 | 8,461,553.00 |
| Apr 05 2024 | 0.000333 | -0.00000024 | -0.07% | 0.000333 | 0.000335 | 0.000322 | 10,857,378.00 |
| Apr 04 2024 | 0.000333 | -0.000032 | -8.77% | 0.000364 | 0.000367 | 0.000326 | 13,198,055.00 |
| Apr 03 2024 | 0.000365 | 0.00000400 | 1.11% | 0.000362 | 0.00037 | 0.00033 | 18,235,930.00 |
| Apr 02 2024 | 0.000361 | -0.000026 | -6.72% | 0.000386 | 0.000386 | 0.000333 | 14,475,375.00 |
| Apr 01 2024 | 0.000387 | 0.000022 | 6.04% | 0.000364 | 0.041409 | 0.000347 | 41,953,778.00 |
| Mar 31 2024 | 0.000364 | 0.000013 | 3.71% | 0.000351 | 0.000397 | 0.000351 | 5,829,663.00 |
| Mar 30 2024 | 0.000351 | 0.000034 | 10.75% | 0.000316 | 0.000356 | 0.000314 | 12,455,697.00 |
