Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.000206 | Gate.io | 7814965.58331 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,606.15 | 1718942321 | COOK/USDT | https://gate.io/trade/COOK_USDT | USDT | 1 | https://gate.io/trade/COOK_USDT | 51.6914646469 | 21 minutes ago |
0.000207 | LATOKEN | 7241486.11 | /cdn/crypto/logos/exchanges/LATK.png | $ 1,490.88 | 1718938632 | COOK/USDT | https://exchange.latoken.com/exchange/COOK-USDT | USDT | 2 | https://exchange.latoken.com/exchange/COOK-USDT | 47.8982305495 | 1 hour ago |
5.0E-8 | Gate.io | 62031.8642651 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.003102 | 1718932383 | COOK/ETH | https://gate.io/trade/COOK_ETH | ETH | 3 | https://gate.io/trade/COOK_ETH | 0.410304803579 | 3 hours ago |
1.179E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1718928122 | COOK/ETH | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | ETH | 4 | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | 0 | 4 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00017376 | 1.52E-6 | 0.874769797422 | 0.00016965 | 0.00022162 | 12634376.7054 | CX |
4 | 0.00026392 | -8.864E-5 | -33.5859351319 | 0.00016965 | 0.0451557 | 23367425.7712 | CX |
12 | 0.00032059 | -0.00014531 | -45.325805546 | 0.00016965 | 0.0451557 | 21451590.9042 | CX |
26 | 0.00048328 | -0.000308 | -63.731170336 | 0.00016965 | 0.0451557 | 31247027.188 | CX |
52 | 0.00019687 | -2.159E-5 | -10.9666277239 | 3.286E-5 | 0.0451557 | 76077760.1367 | CX |
156 | 0.0443207 | -0.04414542 | -99.6045188817 | 3.286E-5 | 0.0451557 | 30336954.51 | CX |
260 | 0.05648201 | -0.05630673 | -99.6896711006 | 3.286E-5 | 0.06390058 | 29254987.0254 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718927400 | 0.00017564 | -2.0E-6 | -1.13 | 0.00017762 | 0.00018079 | 0.00017427 | 25305700 |
1718841000 | 0.0001776 | -3.1E-5 | -14.85 | 0.00020881 | 0.00021426 | 0.00017558 | 22976524 |
1718754600 | 0.0002087 | -2.0E-6 | -0.95 | 0.0002108 | 0.00021082 | 0.00020254 | 843787 |
1718668200 | 0.00021023 | -7.0E-6 | -3.22 | 0.0002208 | 0.00022162 | 0.00020831 | 19418816 |
1718581800 | 0.00021718 | 3.0E-6 | 1.40 | 0.00021374 | 0.00021898 | 0.00021244 | 7046999 |
1718495400 | 0.00021389 | 4.0E-5 | 22.99 | 0.00017398 | 0.00021538 | 0.00017362 | 5875522 |
1718409000 | 0.00017397 | 3.9E-7 | 0.22 | 0.00017376 | 0.0002048 | 0.00016965 | 6973285 |
1718322600 | 0.00017358 | -4.0E-6 | -2.25 | 0.00017782 | 0.04085859 | 0.00017233 | 29653295 |
1718236200 | 0.000178 | 3.0E-6 | 1.71 | 0.000175 | 0.0002171 | 0.00017325 | 10904497 |
1718149800 | 0.00017494 | -8.0E-6 | -4.36 | 0.0001834 | 0.0002154 | 0.0001717 | 8440278 |
1718063400 | 0.00018331 | -3.9E-5 | -17.55 | 0.0002208 | 0.00022162 | 0.00018269 | 23535501 |
1717977000 | 0.00022225 | 1.0E-6 | 0.45 | 0.0002208 | 0.00022306 | 0.00018415 | 23534768 |
1717890600 | 0.00022096 | 2.4E-7 | 0.11 | 0.00022062 | 0.00022245 | 0.00022014 | 4503403 |
1717804200 | 0.00022072 | -8.0E-6 | -3.50 | 0.00022867 | 0.00023033 | 0.0002185 | 26549405 |
1717717800 | 0.00022878 | -3.0E-6 | -1.29 | 0.00023195 | 0.00023267 | 0.00022588 | 25873768 |
1717631400 | 0.00023199 | 3.0E-6 | 1.31 | 0.00025677 | 0.0451557 | 0.00022671 | 40260513 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions