COOK Historical USD Price
Daily close · Oct 11, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00003123 | $0.00003236 | $0.00003085 | $0.00003186 | $1,486.47 |
| 2026-10-12 | $0.00003304 | $0.00003653 | $0.0000312 | $0.0000312 | $2,551.00 |
| 2026-10-11 | $0.00003241 | $0.00003326 | $0.00003217 | $0.00003305 | $122.39 |
| 2026-10-10 | $0.00003112 | $0.00004211 | $0.0000311 | $0.0000324 | $6,215.35 |
| 2026-10-09 | $0.00003078 | $0.00003116 | $0.00003072 | $0.00003113 | $41.54 |
| 2026-10-08 | $0.00003204 | $0.00003218 | $0.00003001 | $0.00003074 | $29.93 |
| 2026-10-07 | $0.00003407 | $0.00003409 | $0.00003182 | $0.00003204 | $90.07 |
| 2026-10-06 | $0.00003424 | $0.0000344 | $0.00003391 | $0.00003408 | $115.93 |
| 2026-10-05 | $0.00003444 | $0.00003456 | $0.0000339 | $0.00003426 | $116.52 |
| 2026-10-04 | $0.00003394 | $0.00003454 | $0.00003394 | $0.00003444 | $117.15 |
| 2026-10-03 | $0.00003403 | $0.0000343 | $0.00003393 | $0.00003394 | $148.00 |
| 2026-10-02 | $0.0000345 | $0.00003528 | $0.00003386 | $0.00003405 | $32.17 |
| 2026-10-01 | $0.00003443 | $0.00003488 | $0.0000343 | $0.00003452 | $32.62 |
| 2026-09-30 | $0.00003472 | $0.00003549 | $0.00003423 | $0.00003442 | $236.54 |
| 2026-09-29 | $0.0000368 | $0.00003685 | $0.00003472 | $0.00003472 | $523.56 |
| 2026-09-28 | $0.00003802 | $0.00003815 | $0.00003652 | $0.00003681 | $424.59 |
| 2026-09-27 | $0.00003813 | $0.00003845 | $0.00003777 | $0.00003803 | $106.23 |
| 2026-09-26 | $0.00003973 | $0.00003979 | $0.00003773 | $0.00003813 | $437.25 |
| 2026-09-25 | $0.00004098 | $0.00004125 | $0.00003953 | $0.00003973 | $421.44 |
| 2026-09-24 | $0.00004257 | $0.00004264 | $0.00004064 | $0.00004098 | $495.95 |
| 2026-09-23 | $0.00004381 | $0.00004417 | $0.00004199 | $0.00004256 | $9.42 |
| 2026-09-22 | $0.00004336 | $0.00004408 | $0.00004252 | $0.00004383 | $567.45 |
| 2026-09-21 | $0.00004141 | $0.00004379 | $0.00004141 | $0.0000434 | $1.21 |
| 2026-09-20 | $0.00004103 | $0.00004135 | $0.00004013 | $0.00004135 | $1.15 |
| 2026-09-19 | $0.0000414 | $0.00004171 | $0.0000409 | $0.00004109 | $170.50 |
| 2026-09-18 | $0.00003973 | $0.00004254 | $0.0000396 | $0.0000414 | $256.10 |
| 2026-09-17 | $0.00003971 | $0.00004028 | $0.00003943 | $0.00003976 | $136.48 |
| 2026-09-16 | $0.00003939 | $0.00003984 | $0.000039 | $0.00003974 | $10.36 |
| 2026-09-15 | $0.0000412 | $0.00004126 | $0.00003887 | $0.00003943 | $28.86 |
| 2026-09-14 | $0.00004058 | $0.00004272 | $0.00004048 | $0.0000412 | $47.49 |