mETH Protocol (COOK)

Name: mETH Protocol (COOK) — price history
Creator: TradeAlmanac
License: https://tradealmanac.com/en/sources

$0.00191−0.10%24hupdated 2 h ago

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 $0.00191 as of 10 Nov 2026, −0.10% 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%.

Closes over the last 30 trading sessions

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%

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $

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

mETH Protocol (COOK)

Closes over the last 30 trading sessions

More on this topic

Price history

Closes over the last 30 trading sessions

More on this topic

mETH Protocol (COOK)

Closes over the last 30 trading sessions

More on this topic

Chart

Price history

Closes over the last 30 trading sessions

More on this topic