Cook TokenCOOK

$ 0.000229

-0.044927

(

-99.49%

)

Official Links

Website

Source Code

Info

Rank 907

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.000229

Exchange

GATE

Ask

$ 0.000229

Last Trade Time

12:44:15

Volume (24h)

$ 25,799

Last Trade Size

87,021.66

Volume/Market Cap (24h)

0.06%

Trade Price

$ 0.000229

Fully Diluted Market Cap

$ 2,290,500

Genesis Date

2/14/2021

Days Range 0.000227-0.045156

52 Weeks Range 0.000033-0.044811

Circulating Supply 1,934,938,203 / 10,000,000,000

19.35%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.000235	Gate.io	33315360.247	/cdn/crypto/logos/exchanges/GATE.png	$ 7,772.33	1717591950	COOK/USDT	https://gate.io/trade/COOK_USDT	USDT	1	https://gate.io/trade/COOK_USDT	45.0606307534	14 minutes ago
0.000234	LATOKEN	31705046.42	/cdn/crypto/logos/exchanges/LATK.png	$ 7,409.47	1717592715	COOK/USDT	https://exchange.latoken.com/exchange/COOK-USDT	USDT	2	https://exchange.latoken.com/exchange/COOK-USDT	42.8826036747	Recently
6.0E-8	Gate.io	8914111.53657	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.534846	1717565721	COOK/ETH	https://gate.io/trade/COOK_ETH	ETH	3	https://gate.io/trade/COOK_ETH	12.056765572	8 hours ago
1.179E-5	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1717545722	COOK/ETH	https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5	ETH	4	https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5	0	13 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.00023041	-1.36E-6	-0.590252159194	0.00022221	0.00026371	32185240.9329	CX
4	0.00024099	-1.194E-5	-4.95456242998	0.00020025	0.0363132	24300339.6649	CX
12	0.00031815	-8.91E-5	-28.0056577086	0.00020025	0.04276815	25342927.0801	CX
26	0.00011195	0.0001171	104.600267977	0.00010959	0.0448105	34011833.9174	CX
52	0.00025189	-2.284E-5	-9.06745007741	3.286E-5	0.0448105	75893392.1213	CX
156	0.02275257	-0.02252352	-98.993300537	3.286E-5	0.04507161	30074203.8429	CX
260	0.05648201	-0.05625296	-99.5944726471	3.286E-5	0.06390058	29440628.1843	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.

0 articles were found

Date	Close	Change	Change %	Open	High	Low	Volume
1717545000	0.00022878	3.0E-6	1.33	0.00022597	0.00022982	0.00022452	9904340
1717458600	0.00022569	-1.0E-6	-0.44	0.00022652	0.00023096	0.00022546	38492713
1717372200	0.00022679	-2.0E-6	-0.87	0.00022879	0.0002301	0.00022506	38215630
1717285800	0.00022879	3.0E-6	1.33	0.0002258	0.00022958	0.00022501	36740012
1717199400	0.00022579	1.0E-6	0.44	0.00022469	0.00023056	0.00022335	34562599
1717113000	0.00022477	-1.0E-6	-0.44	0.00022599	0.00026371	0.00022221	31787277
1717026600	0.00022591	-5.0E-6	-2.17	0.00023041	0.0002329	0.00022448	35594113
1716940200	0.00023065	-3.0E-6	-1.28	0.00023309	0.00023544	0.00022621	30838116
1716853800	0.00023364	-3.4E-5	-12.70	0.00025677	0.00026005	0.00023167	45320302
1716767400	0.00026773	5.0E-6	1.91	0.0002625	0.00027116	0.00022812	27849390
1716681000	0.00026231	1.0E-6	0.38	0.00026055	0.0002642	0.00022369	23955763
1716594600	0.00026105	-2.0E-6	-0.76	0.00026392	0.00029917	0.00022024	19331592
1716508200	0.00026308	1.0E-6	0.38	0.00026161	0.0002759	0.0002499	392088
1716421800	0.00026194	-4.0E-6	-1.51	0.00026525	0.00030243	0.00025718	4675188
1716335400	0.00026545	9.0E-6	3.51	0.00025677	0.00030643	0.00025424	19387879
1716249000	0.00025623	4.1E-5	19.09	0.00023801	0.0363132	0.00021474	43025477
1716162600	0.00021478	-4.0E-6	-1.83	0.00021859	0.00024678	0.00021476	22651899
1716076200	0.00021869	2.0E-6	0.92	0.00021635	0.0002203	0.00021608	10154614
1715989800	0.00021622	1.0E-5	4.85	0.00020595	0.00024939	0.00020535	11382537
1715903400	0.00020602	-7.0E-6	-3.29	0.00021256	0.00024158	0.00020478	10931436
1715817000	0.00021262	1.1E-5	5.45	0.000202	0.00023929	0.00020046	22931801
1715730600	0.00020177	-3.4E-5	-14.41	0.00023573	0.0002367	0.00020025	13347265
1715644200	0.00023588	2.0E-6	0.85	0.00023801	0.03529065	0.00020653	34102308
1715557800	0.00023437	2.0E-6	0.86	0.00023303	0.00023599	0.00023228	16571400
1715471400	0.00023276	-7.0E-8	-0.03	0.0002331	0.00023529	0.00023114	36215746
1715385000	0.00023283	-1.0E-5	-4.12	0.00024238	0.00024419	0.00023043	30132681
1715298600	0.00024278	5.0E-6	2.10	0.00023801	0.00024457	0.00021008	14382240
1715212200	0.00023782	-4.0E-6	-1.66	0.00024099	0.000243	0.00020889	17533090
1715125800	0.00024145	-4.0E-6	-1.63	0.00024547	0.00025034	0.00024065	4708781
1715039400	0.00024549	-5.0E-6	-1.99	0.0003055	0.03774804	0.00024376	46406412
1714953000	0.00025084	1.0E-6	0.40	0.00024928	0.0002536	0.00024602	29878246
1714866600	0.00024934	9.2E-7	0.37	0.00024813	0.00025329	0.00024771	5941186
1714780200	0.00024842	9.0E-6	3.76	0.00023914	0.00025002	0.00023686	5552602
1714693800	0.00023915	8.0E-7	0.34	0.00023808	0.000241	0.00023167	5778740
1714607400	0.00023835	-3.0E-6	-1.24	0.0002409	0.00027069	0.0002293	15280463
1714521000	0.00024173	-1.5E-5	-5.83	0.00025668	0.00029087	0.00023342	21083859
1714434600	0.00025722	-3.7E-5	-12.59	0.0003055	0.03762012	0.00025256	56635606
1714348200	0.00029389	3.4E-5	13.06	0.00026028	0.00030123	0.00025987	22487067
1714261800	0.00026027	1.0E-5	4.00	0.00025053	0.00026063	0.00021798	19342035
1714175400	0.00025027	-2.0E-6	-0.79	0.00025241	0.00025301	0.00021783	25048269
1714089000	0.00025258	2.0E-6	0.80	0.00025116	0.00025513	0.00024579	20662167
1714002600	0.00025079	-7.0E-6	-2.72	0.00025779	0.00028209	0.00024832	16395749
1713916200	0.00025752	-3.1E-5	-10.76	0.00028797	0.00029365	0.00025611	19608728
1713829800	0.00028809	5.0E-6	1.76	0.0003055	0.0380817	0.00028536	53241615
1713743400	0.0002833	-3.2E-5	-10.15	0.00031496	0.00031964	0.00028077	26444883
1713657000	0.00031516	8.0E-6	2.61	0.0003055	0.00031714	0.00027915	23419513
1713570600	0.00030683	3.1E-5	11.23	0.00027554	0.00031232	0.0002584	23810913
1713484200	0.00027602	8.0E-6	2.98	0.00026905	0.00030522	0.00026615	20535719
1713397800	0.00026843	-4.0E-5	-12.97	0.0003083	0.00031195	0.00026799	16581766
1713311400	0.00030852	-2.0E-6	-0.64	0.00030968	0.00031243	0.00029999	25701406
1713225000	0.00031017	2.6E-5	9.14	0.00036981	0.00037161	0.00028783	54702101
1713138600	0.00028451	1.2E-5	4.40	0.00027072	0.00031425	0.00026232	11065761
1713052200	0.00027255	-5.2E-5	-16.03	0.00032284	0.00035831	0.00026141	6497512
1712965800	0.00032434	-2.6E-5	-7.41	0.00035037	0.00038974	0.00031314	7897074
1712879400	0.00035072	-3.0E-6	-0.85	0.00035359	0.0003616	0.0003477	18754184
1712793000	0.000354	3.0E-6	0.85	0.00035054	0.00035571	0.00031527	21307983
1712706600	0.00035092	-1.8E-5	-4.87	0.00036981	0.00037161	0.00031164	14004820
1712620200	0.00036941	2.4E-5	6.95	0.00036446	0.04038428	0.0003313	46345615
1712533800	0.00034552	9.0E-6	2.68	0.00033547	0.00034578	0.00033465	15828419
1712447400	0.00033625	4.0E-6	1.20	0.00033139	0.0003394	0.00033132	8461553
1712361000	0.00033253	-2.4E-7	-0.07	0.00033305	0.00033464	0.00032214	10857378
1712274600	0.00033277	-3.2E-5	-8.77	0.00036356	0.00036676	0.00032553	13198055
1712188200	0.00036499	4.0E-6	1.11	0.00036152	0.00037039	0.00032953	18235930
1712101800	0.00036055	-2.6E-5	-6.72	0.00038569	0.00038569	0.00033349	14475375
1712015400	0.00038662	2.2E-5	6.04	0.00036446	0.04140867	0.00034734	41953778
1711929000	0.00036425	1.3E-5	3.71	0.00035082	0.00039738	0.00035082	5829663
1711842600	0.00035079	3.4E-5	10.75	0.00031602	0.00035573	0.00031444	12455697
1711756200	0.00031642	-4.0E-6	-1.25	0.00032059	0.00034968	0.00031265	13411410
1711669800	0.00032077	-2.9E-5	-8.30	0.00035001	0.00036113	0.00031901	21410819
1711583400	0.00034939	2.7E-5	8.36	0.00032285	0.0003665	0.00032207	30852472
1711497000	0.00032278	-3.5E-5	-9.77	0.00035825	0.00036754	0.00032033	32071473
1711410600	0.00035809	4.7E-5	15.11	0.00045446	0.00045628	0.00032112	64436331
1711324200	0.00031103	-2.4E-5	-7.15	0.00036809	0.0003701	0.00030046	36541413
1711237800	0.00033543	-6.3E-5	-15.83	0.00039948	0.00040873	0.00033543	29462891
1711151400	0.00039807	-5.6E-5	-12.33	0.00045446	0.00045628	0.00037305	24595547
1711065000	0.00045401	3.2E-5	7.58	0.00042085	0.00046285	0.00040994	20086230
1710978600	0.00042207	4.1E-5	10.77	0.00037912	0.00042432	0.00036779	28105912
1710892200	0.00038078	-7.0E-6	-1.81	0.00038703	0.00041977	0.0003786	37719941
1710805800	0.0003877	-1.2E-5	-3.00	0.00028606	0.04276815	0.00028515	58583915
1710719400	0.00039972	4.8E-5	13.64	0.00035492	0.00040435	0.00034234	35595036
1710633000	0.000352	-2.2E-5	-5.88	0.00037468	0.00037777	0.00033532	34835668
1710546600	0.00037413	2.5E-5	7.15	0.00028606	0.00037966	0.00028515	86212287
1710460200	0.0003496	2.9E-5	9.05	0.00032018	0.0004005	0.00031088	32424983
1710373800	0.00032052	3.0E-6	0.94	0.00031815	0.0003671	0.00031535	35633382
1710287400	0.00031787	-8.0E-6	-2.46	0.00032588	0.00032739	0.0002782	36226513
1710201000	0.00032558	1.5E-5	4.83	0.00028606	0.00032719	0.00027401	96127074
1710114600	0.00031082	-4.2E-5	-11.91	0.00035198	0.00035672	0.00027279	25601045
1710028200	0.00035258	2.0E-6	0.57	0.00035029	0.00035553	0.00031159	32910850
1709941800	0.00035037	3.0E-6	0.86	0.00034872	0.00035947	0.00031253	34256007
1709855400	0.00034773	4.3E-5	14.10	0.00030588	0.0448105	0.00030086	35502171
1709769000	0.00030502	-1.4E-5	-4.38	0.00032038	0.000351	0.00029844	26726153
1709682600	0.00031928	-8.0E-6	-2.45	0.00032704	0.00037261	0.00029197	32401906