Loading the list…
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Daily price history of mETH Protocol (COOK): the close, the daily change and trading volume for the selected period. mETH Protocol (COOK) trades at $0.001909 as of 10 Nov 2026, −0.17% over 24 hours. Over the last 30 trading sessions (to 9 Nov 2026) the close ranged from $0.001909 to $0.002084; against 11 Oct 2026 it has changed by −5.21%.
Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open, $ | Maximum, $ | Low, $ | Close, $ |
|---|
| Change over the period |
|---|
| Turnover, $ |
|---|
| 9 Nov 2026 | 0.001909 | 0.001909 | 0.001909 | 0.001909 | 0.00% | $252 |
| 8 Nov 2026 | 0.001920 | 0.001920 | 0.001909 | 0.001909 | −0.57% | $54 |
| 7 Nov 2026 | 0.001920 | 0.001920 | 0.001909 | 0.001920 | 0.00% | $52 |
| 6 Nov 2026 | 0.001909 | 0.001920 | 0.001909 | 0.001920 | +0.58% | $57 |
| 5 Nov 2026 | 0.001924 | 0.001924 | 0.001909 | 0.001909 | −0.78% | $629 |
| 4 Nov 2026 | 0.001924 | 0.001924 | 0.001917 | 0.001924 | 0.00% | $250 |
| 3 Nov 2026 | 0.001928 | 0.001928 | 0.001905 | 0.001924 | −0.21% | $3.20 K |
| 2 Nov 2026 | 0.001946 | 0.001946 | 0.001928 | 0.001928 | −0.92% | $1.74 K |
| 1 Nov 2026 | 0.001960 | 0.001960 | 0.001944 | 0.001946 | −0.71% | $465 |
| 31 Oct 2026 | 0.001949 | 0.001960 | 0.001949 | 0.001960 | +0.56% | $513 |
| 30 Oct 2026 | 0.001952 | 0.002121 | 0.001940 | 0.001949 | −0.15% | $2.04 K |
| 29 Oct 2026 | 0.001955 | 0.001966 | 0.001952 | 0.001952 | −0.15% | $343 |
| 28 Oct 2026 | 0.001981 | 0.001981 | 0.001955 | 0.001955 | −1.31% | $1.40 K |
| 27 Oct 2026 | 0.001983 | 0.001991 | 0.001969 | 0.001981 | −0.10% | $4.28 K |
| 26 Oct 2026 | 0.001926 | 0.001988 | 0.001926 | 0.001983 | +2.96% | $829 |
| 25 Oct 2026 | 0.001980 | 0.002220 | 0.001926 | 0.001926 | −2.73% | $2.78 K |
| 24 Oct 2026 | 0.001988 | 0.001988 | 0.001977 | 0.001980 | −0.40% | $100 |
| 23 Oct 2026 | 0.001974 | 0.002098 | 0.001937 | 0.001988 | +0.71% | $2.12 K |
| 22 Oct 2026 | 0.002084 | 0.002112 | 0.001943 | 0.001974 | −5.28% | $5.67 K |
| 21 Oct 2026 | 0.002003 | 0.002084 | 0.001981 | 0.002084 | +4.04% | $1.73 K |
| 20 Oct 2026 | 0.001994 | 0.002107 | 0.001984 | 0.002003 | +0.45% | $1.59 K |
| 19 Oct 2026 | 0.001992 | 0.002156 | 0.001989 | 0.001994 | +0.10% | $1.33 K |
| 18 Oct 2026 | 0.001998 | 0.001998 | 0.001992 | 0.001992 | −0.30% | $130 |
| 17 Oct 2026 | 0.002001 | 0.002001 | 0.001998 | 0.001998 | −0.15% | $669 |
| 16 Oct 2026 | 0.002031 | 0.002171 | 0.001989 | 0.002001 | −1.48% | $10.60 K |
| 15 Oct 2026 | 0.002004 | 0.002031 | 0.002004 | 0.002031 | +1.35% | $2.03 K |
| 14 Oct 2026 | 0.002019 | 0.002021 | 0.002003 | 0.002004 | −0.74% | $635 |
| 13 Oct 2026 | 0.002014 | 0.002019 | 0.002006 | 0.002019 | +0.25% | $1.21 K |
| 12 Oct 2026 | 0.002014 | 0.002026 | 0.002014 | 0.002014 | 0.00% | $70 |
| 11 Oct 2026 | 0.002014 | 0.002030 | 0.002013 | 0.002014 | 0.00% | $563 |
| 10 Oct 2026 | 0.002014 | 0.002014 | 0.002014 | 0.002014 | 0.00% | $132 |
| 9 Oct 2026 | 0.002015 | 0.002030 | 0.002014 | 0.002014 | −0.05% | $511 |
| 8 Oct 2026 | 0.002033 | 0.002060 | 0.001990 | 0.002015 | −0.89% | $5.99 K |
| 7 Oct 2026 | 0.002037 | 0.002051 | 0.002033 | 0.002033 | −0.20% | $1.43 K |
| 6 Oct 2026 | 0.002037 | 0.002047 | 0.002037 | 0.002037 | 0.00% | $254 |
| 5 Oct 2026 | 0.002038 | 0.002048 | 0.002033 | 0.002037 | −0.05% | $237 |
| 4 Oct 2026 | 0.002049 | 0.002049 | 0.002038 | 0.002038 | −0.54% | $126 |
| 3 Oct 2026 | 0.002049 | 0.002049 | 0.002038 | 0.002049 | 0.00% | $149 |
| 2 Oct 2026 | 0.002038 | 0.002056 | 0.002037 | 0.002049 | +0.54% | $429 |
| 1 Oct 2026 | 0.002041 | 0.002050 | 0.002026 | 0.002038 | −0.15% | $716 |
| 30 Sept 2026 | 0.002033 | 0.002052 | 0.002033 | 0.002041 | +0.39% | $1.15 K |
| 29 Sept 2026 | 0.002035 | 0.002046 | 0.002028 | 0.002033 | −0.10% | $203 |
| 28 Sept 2026 | 0.002011 | 0.002048 | 0.002011 | 0.002035 | +1.19% | $6.78 K |
| 27 Sept 2026 | 0.002024 | 0.002024 | 0.002010 | 0.002011 | −0.64% | $542 |
| 26 Sept 2026 | 0.002014 | 0.002024 | 0.002003 | 0.002024 | +0.50% | $1.35 K |
| 25 Sept 2026 | 0.002007 | 0.002018 | 0.001995 | 0.002014 | +0.35% | $883 |
| 24 Sept 2026 | 0.002016 | 0.002017 | 0.002006 | 0.002007 | −0.45% | $464 |
| 23 Sept 2026 | 0.002018 | 0.002018 | 0.002006 | 0.002016 | −0.10% | $1.74 K |
| 22 Sept 2026 | 0.002003 | 0.002022 | 0.001998 | 0.002018 | +0.75% | $3.17 K |
| 21 Sept 2026 | 0.002021 | 0.002023 | 0.002003 | 0.002003 | −0.89% | $2.01 K |
| 20 Sept 2026 | 0.002021 | 0.002021 | 0.002006 | 0.002021 | 0.00% | $849 |
| 19 Sept 2026 | 0.002021 | 0.002021 | 0.002010 | 0.002021 | 0.00% | $243 |
| 18 Sept 2026 | 0.002003 | 0.002024 | 0.002003 | 0.002021 | +0.90% | $1.32 K |
| 17 Sept 2026 | 0.002007 | 0.002014 | 0.001995 | 0.002003 | −0.20% | $1.14 K |
| 16 Sept 2026 | 0.002012 | 0.002017 | 0.001997 | 0.002007 | −0.25% | $1.61 K |
| 15 Sept 2026 | 0.002014 | 0.002014 | 0.002000 | 0.002012 | −0.10% | $259 |
| 14 Sept 2026 | 0.002008 | 0.002014 | 0.002002 | 0.002014 | +0.30% | $852 |
| 13 Sept 2026 | 0.002003 | 0.002020 | 0.002003 | 0.002008 | +0.25% | $604 |
| 12 Sept 2026 | 0.002015 | 0.002015 | 0.002003 | 0.002003 | −0.60% | $215 |
| 11 Sept 2026 | 0.002004 | 0.002015 | 0.002004 | 0.002015 | +0.55% | $302 |
Daily closes, newest first; the change is against the previous close.
| Date | Close | Day change |
|---|---|---|
| 9 Nov 2026 | $0.001909 | 0.00% |
| 8 Nov 2026 | $0.001909 | −0.57% |
| 7 Nov 2026 | $0.00192 | 0.00% |
| 6 Nov 2026 | $0.00192 | +0.58% |
| 5 Nov 2026 | $0.001909 | −0.78% |
| 4 Nov 2026 | $0.001924 | 0.00% |
| 3 Nov 2026 | $0.001924 | −0.21% |
| 2 Nov 2026 | $0.001928 | −0.92% |
| 1 Nov 2026 | $0.001946 | −0.71% |
| 31 Oct 2026 | $0.00196 | +0.56% |
| 30 Oct 2026 | $0.001949 | −0.15% |
| 29 Oct 2026 | $0.001952 | −0.15% |
| 28 Oct 2026 | $0.001955 | −1.31% |
| 27 Oct 2026 | $0.001981 | −0.10% |
| 26 Oct 2026 | $0.001983 | +2.96% |
| 25 Oct 2026 | $0.001926 | −2.73% |
| 24 Oct 2026 | $0.00198 | −0.40% |
| 23 Oct 2026 | $0.001988 | +0.71% |
| 22 Oct 2026 | $0.001974 | −5.28% |
| 21 Oct 2026 | $0.002084 | +4.04% |
| 20 Oct 2026 | $0.002003 | +0.45% |
| 19 Oct 2026 | $0.001994 | +0.10% |
| 18 Oct 2026 | $0.001992 | −0.30% |
| 17 Oct 2026 | $0.001998 | −0.15% |
| 16 Oct 2026 | $0.002001 | −1.48% |
| 15 Oct 2026 | $0.002031 | +1.35% |
| 14 Oct 2026 | $0.002004 | −0.74% |
| 13 Oct 2026 | $0.002019 | +0.25% |
| 12 Oct 2026 | $0.002014 | 0.00% |
| 11 Oct 2026 | $0.002014 | 0.00% |