# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.000114 | Gate.io | 69149.8685364 | /cdn/crypto/logos/exchanges/GATE.png | $ 7.89 | 1730112294 | COOK/USDT | https://gate.io/trade/COOK_USDT | USDT | 1 | https://gate.io/trade/COOK_USDT | 100 | 7 minutes ago |
4.0E-8 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1730073730 | COOK/ETH | https://gate.io/trade/COOK_ETH | ETH | 2 | https://gate.io/trade/COOK_ETH | 0 | 11 hours ago |
1.179E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1730073722 | COOK/ETH | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | ETH | 3 | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | 0 | 11 hours ago |
0.000109 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1730073727 | COOK/USDT | https://exchange.latoken.com/exchange/COOK-USDT | USDT | 4 | https://exchange.latoken.com/exchange/COOK-USDT | 0 | 11 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.00010992 | -8.64E-6 | -7.86026200873 | 9.561E-5 | 0.00011059 | 1045011.423 | CX |
4 | 0.00010636 | -5.08E-6 | -4.77623166604 | 9.255E-5 | 0.02946321 | 3943528.14678 | CX |
12 | 0.00013562 | -3.434E-5 | -25.320749152 | 7.628E-5 | 0.0307719 | 3072478.00448 | CX |
26 | 0.00026028 | -0.000159 | -61.0880590134 | 7.628E-5 | 0.0451557 | 8888442.55497 | CX |
52 | 5.342E-5 | 4.786E-5 | 89.5919131411 | 5.301E-5 | 0.0451557 | 33550338.0271 | CX |
156 | 0.00694568 | -0.0068444 | -98.5418274381 | 3.286E-5 | 0.0451557 | 27262447.7434 | CX |
260 | 0.05648201 | -0.05638073 | -99.8206862681 | 3.286E-5 | 0.06390058 | 23914523.7951 | CX |
Cook Protocol is completely decentralized asset management platform built for investors and professional asset managers to unlock an entirely new universe of DeFi innovations.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1730073000 | 0.00010024 | 1.0E-6 | 1.01 | 9.906E-5 | 0.00010091 | 9.851E-5 | 209284 |
1729986600 | 9.918E-5 | 3.0E-6 | 3.11 | 9.747E-5 | 0.00010003 | 9.714E-5 | 5038801 |
1729900200 | 9.654E-5 | -5.0E-6 | -4.94 | 0.00010143 | 0.00010231 | 9.561E-5 | 1269039 |
1729813800 | 0.00010126 | 3.9E-7 | 0.39 | 0.00010077 | 0.00010229 | 0.00010035 | 94978 |
1729727400 | 0.00010087 | -4.0E-6 | -3.81 | 0.0001048 | 0.0001049 | 9.836E-5 | 149068 |
1729641000 | 0.00010492 | -2.0E-6 | -1.88 | 0.00010679 | 0.00010679 | 0.00010427 | 553907 |
1729554600 | 0.00010665 | -3.0E-6 | -2.74 | 0.00010992 | 0.00011059 | 0.00010629 | 0 |
1729468200 | 0.00010963 | 4.0E-6 | 3.78 | 0.00010602 | 0.00011013 | 0.00010545 | 46076 |
1729381800 | 0.00010594 | 2.5E-7 | 0.24 | 0.00010565 | 0.00010648 | 0.00010531 | 1824513 |
1729295400 | 0.00010569 | 2.0E-6 | 1.92 | 0.00013562 | 0.00013843 | 0.00010437 | 19895555 |
1729209000 | 0.00010411 | -2.9E-7 | -0.28 | 0.00013562 | 0.00013843 | 0.00010387 | 19331592 |
1729122600 | 0.0001044 | 4.9E-7 | 0.47 | 0.00010424 | 0.00010575 | 0.0001037 | 41758 |
1729036200 | 0.00010391 | -1.0E-6 | -0.95 | 0.00010516 | 0.00010729 | 0.00010187 | 0 |
1728949800 | 0.00010513 | 6.0E-6 | 6.08 | 0.00013562 | 0.00013843 | 0.00010063 | 20636255 |
1728863400 | 9.871E-5 | -3.5E-7 | -0.35 | 9.916E-5 | 9.929E-5 | 9.747E-5 | 563948 |
1728777000 | 9.906E-5 | 2.0E-6 | 2.05 | 9.755E-5 | 9.951E-5 | 9.742E-5 | 401084 |
1728690600 | 9.735E-5 | 2.0E-6 | 2.10 | 9.529E-5 | 9.88E-5 | 9.521E-5 | 169340 |
1728604200 | 9.531E-5 | 5.8E-7 | 0.61 | 9.485E-5 | 9.649E-5 | 9.321E-5 | 756626 |
1728517800 | 9.473E-5 | -3.0E-6 | -3.07 | 9.75E-5 | 9.87E-5 | 9.413E-5 | 243037 |
1728431400 | 9.764E-5 | 5.5E-7 | 0.57 | 9.716E-5 | 9.84E-5 | 9.624E-5 | 48234 |
1728345000 | 9.709E-5 | -4.9E-7 | -0.50 | 0.00013562 | 0.02946321 | 9.631E-5 | 19451527 |
1728258600 | 9.758E-5 | 9.8E-7 | 1.01 | 9.641E-5 | 9.817E-5 | 9.631E-5 | 624709 |
1728172200 | 9.66E-5 | 2.0E-8 | 0.02 | 9.679E-5 | 9.709E-5 | 9.562E-5 | 64419 |
1728085800 | 9.658E-5 | 3.0E-6 | 3.19 | 9.407E-5 | 9.758E-5 | 9.361E-5 | 185429 |
1727999400 | 9.401E-5 | -4.3E-7 | -0.46 | 0.00013562 | 0.00013843 | 9.255E-5 | 19561703 |
1727913000 | 9.444E-5 | -4.0E-6 | -4.08 | 9.801E-5 | 9.992E-5 | 9.424E-5 | 361296 |
1727826600 | 9.805E-5 | -6.0E-6 | -5.78 | 0.00010411 | 0.00010625 | 9.705E-5 | 824794 |
1727740200 | 0.00010377 | -2.0E-6 | -1.88 | 0.00010636 | 0.0001064 | 0.00010301 | 190818 |
1727653800 | 0.00010614 | -8.8E-7 | -0.82 | 0.00010704 | 0.00010732 | 0.00010545 | 302323 |
1727567400 | 0.00010702 | -8.8E-7 | -0.82 | 0.00010796 | 0.00010819 | 0.00010615 | 93866 |
1727481000 | 0.0001079 | 3.0E-6 | 2.85 | 0.00010516 | 0.0001091 | 0.00010466 | 972805 |
1727394600 | 0.00010518 | 2.0E-6 | 1.94 | 0.0001033 | 0.0001066 | 0.00010237 | 663485 |
1727308200 | 0.00010301 | -3.0E-6 | -2.82 | 0.00010604 | 0.00010658 | 0.00010236 | 129554 |
1727221800 | 0.0001062 | 2.5E-7 | 0.24 | 0.00010592 | 0.00010683 | 0.00010382 | 0 |
1727135400 | 0.00010595 | 3.0E-6 | 2.90 | 0.00013562 | 0.00013843 | 0.00010532 | 19398964 |
1727049000 | 0.00010328 | -1.0E-6 | -0.95 | 0.00010463 | 0.00010486 | 0.00010113 | 0 |
1726962600 | 0.00010476 | 3.0E-6 | 2.94 | 0.00010237 | 0.00010485 | 0.00010127 | 0 |
1726876200 | 0.00010217 | 3.0E-6 | 3.04 | 9.861E-5 | 0.00010285 | 9.761E-5 | 134769 |
1726789800 | 9.868E-5 | 4.0E-6 | 4.25 | 9.528E-5 | 9.956E-5 | 9.506E-5 | 384983 |
1726703400 | 9.419E-5 | 6.8E-7 | 0.73 | 9.359E-5 | 0.00011581 | 9.118E-5 | 2290800 |
1726617000 | 9.351E-5 | 1.0E-6 | 1.09 | 9.181E-5 | 9.563E-5 | 9.056E-5 | 42553 |
1726530600 | 9.205E-5 | -6.6E-7 | -0.71 | 9.284E-5 | 0.00011667 | 9.025E-5 | 583702 |
1726444200 | 9.271E-5 | -4.0E-6 | -4.14 | 9.671E-5 | 9.716E-5 | 9.236E-5 | 109069 |
1726357800 | 9.668E-5 | -1.0E-6 | -1.02 | 9.767E-5 | 9.767E-5 | 9.571E-5 | 69321 |
1726271400 | 9.77E-5 | 3.0E-6 | 3.17 | 9.443E-5 | 9.85E-5 | 9.351E-5 | 0 |
1726185000 | 9.454E-5 | 8.1E-7 | 0.86 | 9.36E-5 | 9.546E-5 | 9.271E-5 | 59830 |
1726098600 | 9.373E-5 | -2.0E-6 | -2.09 | 9.54E-5 | 9.54E-5 | 9.125E-5 | 60700 |
1726012200 | 9.553E-5 | 1.0E-6 | 1.06 | 9.426E-5 | 9.591E-5 | 9.288E-5 | 0 |
1725925800 | 9.449E-5 | 2.0E-6 | 2.17 | 0.00013562 | 0.00013843 | 9.099E-5 | 19460345 |
1725839400 | 9.205E-5 | 1.0E-6 | 1.10 | 9.076E-5 | 9.312E-5 | 8.974E-5 | 0 |
1725753000 | 9.078E-5 | 2.0E-6 | 2.25 | 8.914E-5 | 9.236E-5 | 8.89E-5 | 32846 |
1725666600 | 8.889E-5 | -6.0E-6 | -6.33 | 9.481E-5 | 9.623E-5 | 8.626E-5 | 91415 |
1725580200 | 9.474E-5 | -3.0E-6 | -3.07 | 9.797E-5 | 9.863E-5 | 9.398E-5 | 51682 |
1725493800 | 9.779E-5 | -1.2E-7 | -0.12 | 9.678E-5 | 9.952E-5 | 9.253E-5 | 70839 |
1725407400 | 9.791E-5 | -4.0E-6 | -3.94 | 0.00010146 | 0.000102 | 9.748E-5 | 0 |
1725321000 | 0.00010147 | 4.0E-6 | 4.11 | 0.00013562 | 0.00013843 | 9.737E-5 | 19331592 |
1725234600 | 9.722E-5 | -3.0E-6 | -2.99 | 0.00010045 | 0.0001006 | 9.626E-5 | 0 |
1725148200 | 0.00010046 | -6.1E-7 | -0.60 | 0.000101 | 0.00010127 | 9.972E-5 | 44243 |
1725061800 | 0.00010107 | -2.0E-8 | -0.02 | 0.00010102 | 0.00010155 | 9.764E-5 | 0 |
1724975400 | 0.00010109 | -2.2E-7 | -0.22 | 0.00010111 | 0.00010382 | 0.00010032 | 0 |
1724889000 | 0.00010131 | 3.0E-6 | 3.04 | 9.834E-5 | 0.00010217 | 9.681E-5 | 63226 |
1724802600 | 9.855E-5 | -9.0E-6 | -8.39 | 0.00010744 | 0.00010799 | 9.634E-5 | 0 |
1724716200 | 0.00010732 | -3.0E-6 | -2.73 | 0.00010979 | 0.00011052 | 0.00010672 | 27582 |
1724629800 | 0.00010982 | -6.2E-7 | -0.56 | 0.00011081 | 0.00011166 | 0.00010946 | 0 |
1724543400 | 0.00011044 | -1.4E-7 | -0.13 | 0.00011069 | 0.00011268 | 0.00010946 | 108047 |
1724457000 | 0.00011058 | 6.0E-6 | 5.72 | 0.00010489 | 0.00011182 | 0.00010489 | 39858 |
1724370600 | 0.00010494 | -2.1E-7 | -0.20 | 0.00013562 | 0.0307719 | 0.00010354 | 19388871 |
1724284200 | 0.00010515 | 2.0E-6 | 1.94 | 0.00010312 | 0.00010573 | 0.00010182 | 590294 |
1724197800 | 0.00010318 | -2.0E-6 | -1.90 | 0.00010542 | 0.00010777 | 0.00010227 | 30851 |
1724111400 | 0.0001054 | 2.8E-7 | 0.27 | 0.00013562 | 0.03035076 | 0.00010272 | 19331592 |
1724025000 | 0.00010512 | 2.7E-5 | 34.44 | 7.837E-5 | 0.00010721 | 7.797E-5 | 233364 |
1723938600 | 7.84E-5 | 5.5E-7 | 0.71 | 7.781E-5 | 7.878E-5 | 7.766E-5 | 0 |
1723852200 | 7.785E-5 | 6.1E-7 | 0.79 | 7.712E-5 | 0.00010505 | 7.657E-5 | 180117 |
1723765800 | 7.724E-5 | -2.9E-5 | -27.22 | 0.0001066 | 0.0001069 | 7.686E-5 | 235772 |
1723679400 | 0.00010653 | -1.0E-6 | -0.93 | 0.00010801 | 0.00011072 | 0.0001057 | 172731 |
1723593000 | 0.00010785 | 2.6E-5 | 31.64 | 8.169E-5 | 0.00010932 | 7.921E-5 | 43489 |
1723506600 | 8.217E-5 | 5.0E-6 | 6.52 | 0.00013562 | 0.00013843 | 7.949E-5 | 19472861 |
1723420200 | 7.674E-5 | -2.8E-5 | -26.86 | 0.00010438 | 0.00010831 | 7.628E-5 | 169394 |
1723333800 | 0.00010426 | 5.1E-7 | 0.49 | 0.00010374 | 0.00010565 | 0.00010333 | 247684 |
1723247400 | 0.00010375 | -4.0E-6 | -3.73 | 0.0001074 | 0.00010813 | 0.00010237 | 1319447 |
1723161000 | 0.00010728 | 1.3E-5 | 13.85 | 9.349E-5 | 0.00010879 | 9.289E-5 | 908296 |
1723074600 | 9.387E-5 | -4.0E-6 | -4.07 | 9.845E-5 | 0.00010191 | 9.259E-5 | 52303 |
1722988200 | 9.816E-5 | 6.9E-7 | 0.71 | 9.69E-5 | 0.00010198 | 9.69E-5 | 289325 |
1722901800 | 9.747E-5 | -1.1E-5 | -10.17 | 0.00013562 | 0.02790339 | 8.749E-5 | 19513503 |
1722815400 | 0.00010812 | 2.1E-5 | 24.08 | 8.709E-5 | 0.00011692 | 8.632E-5 | 143447 |
1722729000 | 8.721E-5 | -3.2E-5 | -26.81 | 0.00011943 | 0.00012061 | 8.698E-5 | 102251 |
1722642600 | 0.00011935 | 2.3E-5 | 23.94 | 9.6E-5 | 0.00012701 | 9.378E-5 | 105135 |
1722556200 | 9.608E-5 | -8.0E-7 | -0.83 | 9.71E-5 | 0.00012729 | 9.238E-5 | 946194 |
1722469800 | 9.688E-5 | -3.4E-5 | -25.95 | 0.00013101 | 0.0001339 | 9.688E-5 | 103053 |
1722383400 | 0.00013104 | 3.2E-5 | 32.18 | 9.95E-5 | 0.00013462 | 9.858E-5 | 438506 |
1722297000 | 9.945E-5 | -3.1E-5 | -23.68 | 0.00013562 | 0.00013843 | 9.941E-5 | 19414605 |
1722210600 | 0.00013092 | 6.9E-7 | 0.53 | 0.00012987 | 0.00013127 | 0.00012809 | 102298 |
1722124200 | 0.00013023 | -8.6E-7 | -0.66 | 0.00013079 | 0.00013298 | 0.00012825 | 186641 |