ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.88
      1.09%
      US Tech 100
      18,102.40
      1.49%
      Dow Jones
      39,862.90
      0.77%
      Brent Oil
      82.675
      0.15%
      Bitcoin
      65,951.32
      7.16%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LATK
      5. Cook Token (LAToken:COOKUSDT)

      6. Cook Token (LAToken:COOKUSDT) Historical

      COOKUSDT Cook Token

      0.000236
      0.00000572 (2.48%)
      15:13:24 - Realtime Data

      COOKUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 14 2024 0.000231 -0.00001 -4.15% 0.000242 0.000243 0.000228 48,038,467.00
      May 13 2024 0.000241 -0.00000700 -2.82% 0.000246 0.000251 0.000229 47,729,130.00
      May 12 2024 0.000248 0.00000400 1.64% 0.000244 0.000249 0.00024 52,942,717.00
      May 11 2024 0.000244 -0.00000100 -0.41% 0.000245 0.00025 0.00024 53,344,835.00
      May 10 2024 0.000245 -0.00000014 -0.06% 0.000246 0.000258 0.000245 41,762,711.00
      May 09 2024 0.000246 -0.00000400 -1.61% 0.000249 0.000256 0.000238 45,284,406.00
      May 08 2024 0.000249 -0.00000030 -0.12% 0.000249 0.00025 0.000238 36,825,002.00
      May 07 2024 0.000249 -0.000015 -5.67% 0.000265 0.000265 0.000242 37,209,594.00
      May 06 2024 0.000265 -0.00000600 -2.22% 0.00027 0.000273 0.000257 48,443,108.00
      May 05 2024 0.00027 0.000014 5.46% 0.000257 0.000276 0.000246 51,965,227.00
      May 04 2024 0.000257 0.00000200 0.79% 0.000253 0.000261 0.000248 41,904,625.00
      May 03 2024 0.000255 0.00000700 2.82% 0.000248 0.000267 0.000236 43,542,875.00
      May 02 2024 0.000248 -0.000015 -5.72% 0.000262 0.00027 0.000242 31,986,754.00
      May 01 2024 0.000262 -0.00000600 -2.24% 0.00027 0.000281 0.000253 42,329,662.00
      Apr 30 2024 0.000268 -0.000017 -5.96% 0.000287 0.000302 0.000259 39,482,308.00
      Apr 29 2024 0.000285 -0.000016 -5.30% 0.000302 0.000303 0.00028 39,998,926.00
      Apr 28 2024 0.000302 0.000035 13.11% 0.000267 0.000327 0.000266 36,411,286.00
      Apr 27 2024 0.000267 0.00000800 3.09% 0.000257 0.000275 0.000243 42,410,291.00
      Apr 26 2024 0.000259 -0.000016 -5.82% 0.000275 0.000279 0.000246 48,402,359.00
      Apr 25 2024 0.000275 -0.00000500 -1.79% 0.000279 0.000284 0.000261 50,240,892.00
      Apr 24 2024 0.00028 -0.00000800 -2.78% 0.000288 0.000293 0.000267 47,671,105.00
      Apr 23 2024 0.000288 -0.000014 -4.65% 0.000303 0.000305 0.000285 44,290,022.00
      Apr 22 2024 0.000301 -0.00000200 -0.66% 0.000303 0.000312 0.000293 38,510,403.00
      Apr 21 2024 0.000304 -0.000016 -5.00% 0.000319 0.000323 0.000287 44,937,955.00
      Apr 20 2024 0.00032 0.00000500 1.59% 0.000316 0.000323 0.000302 41,407,906.00
      Apr 19 2024 0.000315 0.000019 6.42% 0.000294 0.000339 0.000282 43,194,637.00
      Apr 18 2024 0.000296 0.00000300 1.03% 0.000294 0.000311 0.000284 46,144,828.00
      Apr 17 2024 0.000292 -0.000028 -8.75% 0.000317 0.000321 0.00029 41,023,622.00
      Apr 16 2024 0.00032 0.00000600 1.91% 0.000312 0.000326 0.000311 44,506,298.00
      Apr 15 2024 0.000314 -0.00000086 -0.27% 0.000314 0.000329 0.000311 41,964,993.00
      Apr 14 2024 0.000314 0.00003 10.54% 0.000281 0.000315 0.000267 45,695,155.00
      Apr 13 2024 0.000285 -0.000068 -19.25% 0.000353 0.000366 0.000273 37,686,757.00
      Apr 12 2024 0.000353 -0.00000900 -2.49% 0.000363 0.000414 0.00033 35,140,063.00
      Apr 11 2024 0.000362 -0.00000200 -0.55% 0.000367 0.000368 0.000357 37,295,652.00
      Apr 10 2024 0.000363 0.000013 3.71% 0.000351 0.000368 0.00035 36,808,706.00
      Apr 09 2024 0.00035 -0.000027 -7.16% 0.000375 0.000381 0.000346 35,947,618.00
      Apr 08 2024 0.000377 0.000014 3.86% 0.000363 0.000385 0.00036 31,426,926.00
      Apr 07 2024 0.000363 0.000012 3.42% 0.000352 0.00037 0.000352 34,156,518.00
      Apr 06 2024 0.000351 0.000018 5.40% 0.000334 0.000358 0.000333 38,319,965.00
      Apr 05 2024 0.000333 -0.000011 -3.20% 0.000348 0.000351 0.000321 35,111,495.00
      Apr 04 2024 0.000344 -0.000025 -6.77% 0.000367 0.00037 0.000342 36,639,565.00
      Apr 03 2024 0.000369 -0.00000400 -1.07% 0.000372 0.00038 0.000356 27,409,893.00
      Apr 02 2024 0.000373 -0.000013 -3.36% 0.000385 0.000391 0.000371 34,800,394.00
      Apr 01 2024 0.000387 0.00000600 1.58% 0.00038 0.000435 0.000373 31,895,705.00
      Mar 31 2024 0.000381 0.000014 3.82% 0.000373 0.000409 0.000366 35,433,195.00
      Mar 30 2024 0.000367 0.00002 5.77% 0.000346 0.00039 0.000345 38,892,124.00
      Mar 29 2024 0.000346 -0.00000200 -0.57% 0.00035 0.000356 0.000342 23,780,894.00
      Mar 28 2024 0.000348 -0.000013 -3.60% 0.000361 0.000369 0.000341 16,793,748.00
      Mar 27 2024 0.000361 0.00001 2.85% 0.000352 0.000378 0.00035 17,965,344.00
      Mar 26 2024 0.000351 -0.00001 -2.77% 0.000361 0.000374 0.000348 23,385,551.00
      Mar 25 2024 0.000361 0.000023 6.79% 0.000339 0.000361 0.000332 16,737,291.00
      Mar 24 2024 0.000338 -0.00003 -8.13% 0.000371 0.000379 0.000327 28,686,492.00
      Mar 23 2024 0.000369 -0.000035 -8.67% 0.000404 0.000409 0.00036 16,298,813.00
      Mar 22 2024 0.000404 -0.000055 -11.99% 0.000456 0.000459 0.000389 15,147,923.00
      Mar 21 2024 0.000459 0.000023 5.28% 0.000437 0.000465 0.000437 23,670,932.00
      Mar 20 2024 0.000436 0.000043 10.95% 0.000392 0.00044 0.00039 20,755,884.00
      Mar 19 2024 0.000393 -0.000028 -6.66% 0.000419 0.000423 0.000389 6,852,052.00
      Mar 18 2024 0.00042 0.00000200 0.48% 0.000418 0.000438 0.0004 8,694,091.00
      Mar 17 2024 0.000418 0.000038 10.00% 0.000382 0.000418 0.00038 7,423,809.00
      Mar 16 2024 0.00038 -0.00000500 -1.30% 0.000386 0.00041 0.000365 10,849,644.00
      Mar 15 2024 0.000385 -0.00000200 -0.52% 0.000386 0.000405 0.000354 10,870,865.00
      Mar 14 2024 0.000386 0.000055 16.58% 0.000334 0.000405 0.000334 12,713,502.00
      Mar 13 2024 0.000332 -0.00000900 -2.64% 0.000349 0.000367 0.000326 3,116.00
      Mar 12 2024 0.000341 0.00000800 2.41% 0.000334 0.000341 0.000305 5,606,434.00
      Mar 11 2024 0.000332 0.000011 3.42% 0.000321 0.000355 0.000304 11,500,987.00
      Mar 10 2024 0.000321 -0.00004 -11.07% 0.000361 0.000368 0.00031 6,417,455.00
      Mar 09 2024 0.000361 0.00000400 1.12% 0.000357 0.000374 0.000337 5,973,817.00
      Mar 08 2024 0.000357 -0.00000400 -1.11% 0.000355 0.000371 0.000348 11,152,052.00
      Mar 07 2024 0.000361 0.000023 6.80% 0.000341 0.000366 0.000333 16,129,011.00
      Mar 06 2024 0.000338 -0.00000100 -0.29% 0.000338 0.000366 0.000315 8,606,467.00
      Mar 05 2024 0.000339 -0.000018 -5.04% 0.000357 0.000376 0.00033 9,391,530.00
      Mar 04 2024 0.000357 0.000055 18.17% 0.000305 0.000386 0.000302 10,185,452.00
      Mar 03 2024 0.000303 -0.00000400 -1.30% 0.000307 0.000309 0.000269 12,339,989.00
      Mar 02 2024 0.000307 0.000014 4.78% 0.000293 0.000309 0.000292 20,288,010.00
      Mar 01 2024 0.000293 0.00000400 1.38% 0.000289 0.000305 0.000285 22,000,635.00
      Feb 29 2024 0.000289 -0.000011 -3.67% 0.000298 0.00031 0.000283 12,198,523.00
      Feb 28 2024 0.0003 -0.00000100 -0.33% 0.000303 0.000315 0.000287 8,217,372.00
      Feb 27 2024 0.000301 -0.000014 -4.45% 0.000315 0.000324 0.000297 6,410,657.00
      Feb 26 2024 0.000315 0.000043 15.84% 0.000271 0.000325 0.000266 12,216,355.00
      Feb 25 2024 0.000272 0.00000400 1.50% 0.000269 0.000273 0.000259 20,517,034.00
      Feb 24 2024 0.000267 0.000011 4.29% 0.000257 0.000304 0.000254 11,654,766.00
      Feb 23 2024 0.000257 -0.000024 -8.56% 0.000279 0.00032 0.000253 11,734,280.00
      Feb 22 2024 0.00028 0.00000800 2.94% 0.000273 0.000283 0.00027 4,309,316.00
      Feb 21 2024 0.000272 -0.000034 -11.09% 0.000307 0.000308 0.00027 5,593,928.00
      Feb 20 2024 0.000307 -0.00000500 -1.60% 0.00031 0.000328 0.000297 5,461,231.00
      Feb 19 2024 0.000312 0.000031 11.05% 0.000281 0.000313 0.000273 5,536,052.00
      Feb 18 2024 0.000281 0.00000700 2.56% 0.000275 0.000282 0.000271 591,233.00
      Feb 17 2024 0.000274 0.00000900 3.40% 0.000265 0.000283 0.000261 2,352,431.00
      Feb 16 2024 0.000265 -0.000013 -4.67% 0.000279 0.000286 0.000259 2,674,855.00
      Feb 15 2024 0.000278 0.00000700 2.58% 0.00027 0.0003 0.000262 1,665,151.00

      Your Recent History

      LATK
      COOKUSDT
      Cook Token
      Delayed Upgrade Clock