Cook(COOK)Hoje
$0.000144
1 anos atrás
$0.000108
2 anos atrás
$0.000053
3 anos atrás
$0.000460
4 anos atrás
$0.009711
Cook Histórico de preços
(COOK)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000135 | $0.000137 | $0.000135 | $0.000137 | $13,507.98 |
2025-09-11 | $0.000136 | $0.000137 | $0.000132 | $0.000135 | $17,828.63 |
2025-09-10 | $0.000130 | $0.006574 | $0.000130 | $0.000136 | $13,171.35 |
2025-09-09 | $0.000132 | $0.000134 | $0.000129 | $0.000130 | $17,503.15 |
2025-09-08 | $0.000133 | $0.000134 | $0.000130 | $0.000132 | $17,750.18 |
2025-09-07 | $0.000128 | $0.000134 | $0.000128 | $0.000133 | $18,469.09 |
2025-09-06 | $0.000131 | $0.000132 | $0.000128 | $0.000128 | $17,837.47 |
2025-09-05 | $0.000134 | $0.000135 | $0.000130 | $0.000131 | $15,421.48 |
2025-09-04 | $0.000136 | $0.000136 | $0.000131 | $0.000134 | $17,418.64 |
2025-09-03 | $0.000130 | $0.000136 | $0.000129 | $0.000136 | $17,317.61 |
2025-09-02 | $0.000134 | $0.000135 | $0.000125 | $0.000130 | $16,047.30 |
2025-09-01 | $0.000135 | $0.000139 | $0.000134 | $0.000134 | $16,200.11 |
2025-08-31 | $0.000133 | $0.000137 | $0.000130 | $0.000135 | $17,164.19 |
2025-08-30 | $0.000133 | $0.000137 | $0.000126 | $0.000134 | $16,382.31 |
2025-08-29 | $0.000137 | $0.000137 | $0.000132 | $0.000133 | $17,036.05 |
2025-08-28 | $0.000142 | $0.000142 | $0.000136 | $0.000137 | $16,549.26 |
2025-08-27 | $0.000136 | $0.000142 | $0.000136 | $0.000142 | $16,112.64 |
2025-08-26 | $0.000139 | $0.000139 | $0.000130 | $0.000136 | $20,287.24 |
2025-08-25 | $0.000147 | $0.000149 | $0.000139 | $0.000139 | $18,887.64 |
2025-08-24 | $0.000144 | $0.000149 | $0.000144 | $0.000147 | $22,313.83 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Cook(COOK)
