Cook TokenCOOK

$ 0.00013

0.00000912

(

7.53%

)

Official Links

Website

Source Code

Info

Rank 848

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.000104

Exchange

GATE

Ask

$ 0.031431

Last Trade Time

00:13:24

Volume (24h)

$ 1,276

Last Trade Size

18,775.33

Volume/Market Cap (24h)

0.00%

Trade Price

$ 0.000136

Fully Diluted Market Cap

$ 1,302,000

Genesis Date

2/14/2021

Days Range 0.000121-0.000131

52 Weeks Range 0.000056-0.045156

Circulating Supply 1,973,233,859 / 10,000,000,000

19.73%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.02769	Gate.io	2213870.91	/cdn/crypto/logos/exchanges/GATE.png	$ 62,236.34	1730873615	COOK/USDT	https://gate.io/trade/COOK_USDT	USDT	1	https://gate.io/trade/COOK_USDT	99.9960789676	29 minutes ago
0.000207	LATOKEN	86.81	/cdn/crypto/logos/exchanges/LATK.png	$ 0.018083	1730798182	COOK/USDT	https://exchange.latoken.com/exchange/COOK-USDT	USDT	2	https://exchange.latoken.com/exchange/COOK-USDT	0.00392103242152	21 hours ago
5.0E-8	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1730851331	COOK/ETH	https://gate.io/trade/COOK_ETH	ETH	3	https://gate.io/trade/COOK_ETH	0	7 hours ago
1.179E-5	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1730851322	COOK/ETH	https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5	ETH	4	https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5	0	7 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.00013172	-1.52E-6	-1.15396295172	0.00010617	0.00013843	2761656.14054	CX
4	9.75E-5	3.27E-5	33.5384615385	9.321E-5	0.00013843	3866522.91009	CX
12	0.00010801	2.219E-5	20.5443940376	7.657E-5	0.0307719	3037930.65622	CX
26	0.0003055	-0.0001753	-57.3813420622	7.628E-5	0.0451557	8172515.88495	CX
52	0.00018516	-5.496E-5	-29.6824368114	5.559E-5	0.0451557	28968530.9127	CX
156	0.00812671	-0.00799651	-98.3978756471	3.286E-5	0.0451557	27279863.0841	CX
260	0.05648201	-0.05635181	-99.7694841242	3.286E-5	0.06390058	23776474.4754	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.

Polkadot and SP Negócios Collaborate to Enhance Crypto Economy Development

Campinas, Brazil, November 5th, 2024, ChainwireSP Negócios, São Paulo’s investment and export promotion agency, has partnered...

Bit Rivals: GameFi Presale Launching on Gempad

Kingstown, St Vincent and the Grenadines, October 30th, 2024, ChainwireBit Rivals, an innovative gaming platform that bridges AAA and web3 gaming...

Infinaeon Presale Revives Layer-2 Market With a Deflationary Token, DEX, and Compound Staking

Georgetown, Saint Vincent & The Grenadines, November 5th, 2024, ChainwireThe Infinaeon is project designed with the vision of fundamentally...

FLOKI Announces Dubai Takeover with WAFI Mall Campaign

Miami, Florida, November 5th, 2024, ChainwireFLOKI is thrilled to announce its latest marketing push, a four-week campaign at the iconic WAFI Mall...

Xinteria Surpasses $1 Billion in Trading Volume, Unveils Innovative Market-Making Technology

NY, United States of America, November 5th, 2024, ChainwireLeading DeFi Market Maker Seeks New Clients Amidst Technological AdvancementsXinteria...

No Posts Found

Date	Close	Change	Change %	Open	High	Low	Volume
1730850600	0.00012136	2.0E-6	1.67	0.00012039	0.0001239	0.00011908	0
1730764200	0.00011961	-3.0E-6	-2.44	0.00013562	0.00013843	0.00010617	19331592
1730677800	0.00012286	-1.0E-6	-0.80	0.0001247	0.00012471	0.00012054	0
1730591400	0.00012435	-1.0E-6	-0.80	0.00012573	0.00012609	0.00012381	0
1730505000	0.00012555	-3.3E-7	-0.26	0.00012607	0.00012926	0.00012365	0
1730418600	0.00012588	-7.0E-6	-5.26	0.00013298	0.00013335	0.00012529	0
1730332200	0.000133	1.0E-6	0.76	0.00013172	0.00013588	0.00013028	0
1730245800	0.00013174	3.0E-6	2.34	0.00012822	0.00013402	0.00012804	0
1730159400	0.00012826	2.8E-5	27.93	0.00013562	0.00013843	0.0001001	19748189
1730073000	0.00010024	1.0E-6	1.01	9.906E-5	0.00010091	9.851E-5	209284
1729986600	9.918E-5	3.0E-6	3.11	9.747E-5	0.00010003	9.714E-5	5038801
1729900200	9.654E-5	-5.0E-6	-4.94	0.00010143	0.00010231	9.561E-5	1269039
1729813800	0.00010126	3.9E-7	0.39	0.00010077	0.00010229	0.00010035	94978
1729727400	0.00010087	-4.0E-6	-3.81	0.0001048	0.0001049	9.836E-5	149068
1729641000	0.00010492	-2.0E-6	-1.88	0.00010679	0.00010679	0.00010427	553907
1729554600	0.00010665	-3.0E-6	-2.74	0.00010992	0.00011059	0.00010629	0
1729468200	0.00010963	4.0E-6	3.78	0.00010602	0.00011013	0.00010545	46076
1729381800	0.00010594	2.5E-7	0.24	0.00010565	0.00010648	0.00010531	1824513
1729295400	0.00010569	2.0E-6	1.92	0.00013562	0.00013843	0.00010437	19895555
1729209000	0.00010411	-2.9E-7	-0.28	0.00013562	0.00013843	0.00010387	19331592
1729122600	0.0001044	4.9E-7	0.47	0.00010424	0.00010575	0.0001037	41758
1729036200	0.00010391	-1.0E-6	-0.95	0.00010516	0.00010729	0.00010187	0
1728949800	0.00010513	6.0E-6	6.08	0.00013562	0.00013843	0.00010063	20636255
1728863400	9.871E-5	-3.5E-7	-0.35	9.916E-5	9.929E-5	9.747E-5	563948
1728777000	9.906E-5	2.0E-6	2.05	9.755E-5	9.951E-5	9.742E-5	401084
1728690600	9.735E-5	2.0E-6	2.10	9.529E-5	9.88E-5	9.521E-5	169340
1728604200	9.531E-5	5.8E-7	0.61	9.485E-5	9.649E-5	9.321E-5	756626
1728517800	9.473E-5	-3.0E-6	-3.07	9.75E-5	9.87E-5	9.413E-5	243037
1728431400	9.764E-5	5.5E-7	0.57	9.716E-5	9.84E-5	9.624E-5	48234
1728345000	9.709E-5	-4.9E-7	-0.50	0.00013562	0.02946321	9.631E-5	19451527
1728258600	9.758E-5	9.8E-7	1.01	9.641E-5	9.817E-5	9.631E-5	624709
1728172200	9.66E-5	2.0E-8	0.02	9.679E-5	9.709E-5	9.562E-5	64419
1728085800	9.658E-5	3.0E-6	3.19	9.407E-5	9.758E-5	9.361E-5	185429
1727999400	9.401E-5	-4.3E-7	-0.46	0.00013562	0.00013843	9.255E-5	19561703
1727913000	9.444E-5	-4.0E-6	-4.08	9.801E-5	9.992E-5	9.424E-5	361296
1727826600	9.805E-5	-6.0E-6	-5.78	0.00010411	0.00010625	9.705E-5	824794
1727740200	0.00010377	-2.0E-6	-1.88	0.00010636	0.0001064	0.00010301	190818
1727653800	0.00010614	-8.8E-7	-0.82	0.00010704	0.00010732	0.00010545	302323
1727567400	0.00010702	-8.8E-7	-0.82	0.00010796	0.00010819	0.00010615	93866
1727481000	0.0001079	3.0E-6	2.85	0.00010516	0.0001091	0.00010466	972805
1727394600	0.00010518	2.0E-6	1.94	0.0001033	0.0001066	0.00010237	663485
1727308200	0.00010301	-3.0E-6	-2.82	0.00010604	0.00010658	0.00010236	129554
1727221800	0.0001062	2.5E-7	0.24	0.00010592	0.00010683	0.00010382	0
1727135400	0.00010595	3.0E-6	2.90	0.00013562	0.00013843	0.00010532	19398964
1727049000	0.00010328	-1.0E-6	-0.95	0.00010463	0.00010486	0.00010113	0
1726962600	0.00010476	3.0E-6	2.94	0.00010237	0.00010485	0.00010127	0
1726876200	0.00010217	3.0E-6	3.04	9.861E-5	0.00010285	9.761E-5	134769
1726789800	9.868E-5	4.0E-6	4.25	9.528E-5	9.956E-5	9.506E-5	384983
1726703400	9.419E-5	6.8E-7	0.73	9.359E-5	0.00011581	9.118E-5	2290800
1726617000	9.351E-5	1.0E-6	1.09	9.181E-5	9.563E-5	9.056E-5	42553
1726530600	9.205E-5	-6.6E-7	-0.71	9.284E-5	0.00011667	9.025E-5	583702
1726444200	9.271E-5	-4.0E-6	-4.14	9.671E-5	9.716E-5	9.236E-5	109069
1726357800	9.668E-5	-1.0E-6	-1.02	9.767E-5	9.767E-5	9.571E-5	69321
1726271400	9.77E-5	3.0E-6	3.17	9.443E-5	9.85E-5	9.351E-5	0
1726185000	9.454E-5	8.1E-7	0.86	9.36E-5	9.546E-5	9.271E-5	59830
1726098600	9.373E-5	-2.0E-6	-2.09	9.54E-5	9.54E-5	9.125E-5	60700
1726012200	9.553E-5	1.0E-6	1.06	9.426E-5	9.591E-5	9.288E-5	0
1725925800	9.449E-5	2.0E-6	2.17	0.00013562	0.00013843	9.099E-5	19460345
1725839400	9.205E-5	1.0E-6	1.10	9.076E-5	9.312E-5	8.974E-5	0
1725753000	9.078E-5	2.0E-6	2.25	8.914E-5	9.236E-5	8.89E-5	32846
1725666600	8.889E-5	-6.0E-6	-6.33	9.481E-5	9.623E-5	8.626E-5	91415
1725580200	9.474E-5	-3.0E-6	-3.07	9.797E-5	9.863E-5	9.398E-5	51682
1725493800	9.779E-5	-1.2E-7	-0.12	9.678E-5	9.952E-5	9.253E-5	70839
1725407400	9.791E-5	-4.0E-6	-3.94	0.00010146	0.000102	9.748E-5	0
1725321000	0.00010147	4.0E-6	4.11	0.00013562	0.00013843	9.737E-5	19331592
1725234600	9.722E-5	-3.0E-6	-2.99	0.00010045	0.0001006	9.626E-5	0
1725148200	0.00010046	-6.1E-7	-0.60	0.000101	0.00010127	9.972E-5	44243
1725061800	0.00010107	-2.0E-8	-0.02	0.00010102	0.00010155	9.764E-5	0
1724975400	0.00010109	-2.2E-7	-0.22	0.00010111	0.00010382	0.00010032	0
1724889000	0.00010131	3.0E-6	3.04	9.834E-5	0.00010217	9.681E-5	63226
1724802600	9.855E-5	-9.0E-6	-8.39	0.00010744	0.00010799	9.634E-5	0
1724716200	0.00010732	-3.0E-6	-2.73	0.00010979	0.00011052	0.00010672	27582
1724629800	0.00010982	-6.2E-7	-0.56	0.00011081	0.00011166	0.00010946	0
1724543400	0.00011044	-1.4E-7	-0.13	0.00011069	0.00011268	0.00010946	108047
1724457000	0.00011058	6.0E-6	5.72	0.00010489	0.00011182	0.00010489	39858
1724370600	0.00010494	-2.1E-7	-0.20	0.00013562	0.0307719	0.00010354	19388871
1724284200	0.00010515	2.0E-6	1.94	0.00010312	0.00010573	0.00010182	590294
1724197800	0.00010318	-2.0E-6	-1.90	0.00010542	0.00010777	0.00010227	30851
1724111400	0.0001054	2.8E-7	0.27	0.00013562	0.03035076	0.00010272	19331592
1724025000	0.00010512	2.7E-5	34.44	7.837E-5	0.00010721	7.797E-5	233364
1723938600	7.84E-5	5.5E-7	0.71	7.781E-5	7.878E-5	7.766E-5	0
1723852200	7.785E-5	6.1E-7	0.79	7.712E-5	0.00010505	7.657E-5	180117
1723765800	7.724E-5	-2.9E-5	-27.22	0.0001066	0.0001069	7.686E-5	235772
1723679400	0.00010653	-1.0E-6	-0.93	0.00010801	0.00011072	0.0001057	172731
1723593000	0.00010785	2.6E-5	31.64	8.169E-5	0.00010932	7.921E-5	43489
1723506600	8.217E-5	5.0E-6	6.52	0.00013562	0.00013843	7.949E-5	19472861
1723420200	7.674E-5	-2.8E-5	-26.86	0.00010438	0.00010831	7.628E-5	169394
1723333800	0.00010426	5.1E-7	0.49	0.00010374	0.00010565	0.00010333	247684
1723247400	0.00010375	-4.0E-6	-3.73	0.0001074	0.00010813	0.00010237	1319447
1723161000	0.00010728	1.3E-5	13.85	9.349E-5	0.00010879	9.289E-5	908296
1723074600	9.387E-5	-4.0E-6	-4.07	9.845E-5	0.00010191	9.259E-5	52303
1722988200	9.816E-5	6.9E-7	0.71	9.69E-5	0.00010198	9.69E-5	289325