Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.02711 | Gate.io | 1463900.86 | /cdn/crypto/logos/exchanges/GATE.png | $ 38,538.14 | 1733900499 | COOK/USDT | https://gate.io/trade/COOK_USDT | USDT | 1 | https://gate.io/trade/COOK_USDT | 100 | 23 minutes ago |
| 5.0E-8 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1733875337 | COOK/ETH | https://gate.io/trade/COOK_ETH | ETH | 2 | 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 | 1733875323 | COOK/ETH | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | ETH | 3 | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | 0 | 7 hours ago |
| 0.000165 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1733875337 | COOK/USDT | https://exchange.latoken.com/exchange/COOK-USDT | USDT | 4 | https://exchange.latoken.com/exchange/COOK-USDT | 0 | 7 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00018103 | 2.42E-6 | 1.33679500635 | 0.00015178 | 0.0002046 | 2761656.14054 | CX |
| 4 | 0.00016225 | 2.12E-5 | 13.0662557781 | 0.00010617 | 0.0370206 | 2071242.1054 | CX |
| 12 | 9.359E-5 | 8.986E-5 | 96.014531467 | 9.118E-5 | 0.0370206 | 2774216.8307 | CX |
| 26 | 0.0001834 | 5.0E-8 | 0.0272628135223 | 7.628E-5 | 0.04136238 | 3772435.60767 | CX |
| 52 | 0.00018516 | -1.71E-6 | -0.923525599482 | 7.628E-5 | 0.0451557 | 18147040.9819 | CX |
| 156 | 0.00831464 | -0.00813119 | -97.7936507173 | 3.286E-5 | 0.0451557 | 27260117.7321 | CX |
| 260 | 0.05648201 | -0.05629856 | -99.6752063179 | 3.286E-5 | 0.06390058 | 23185946.7655 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874600 | 0.00018097 | -5.0E-6 | -2.70 | 0.00018492 | 0.00018878 | 0.00017593 | 0 |
| 1733788200 | 0.00018551 | -1.4E-5 | -7.01 | 0.00015568 | 0.00019702 | 0.00015178 | 19331592 |
| 1733701800 | 0.00019966 | -7.2E-7 | -0.36 | 0.00020017 | 0.00020065 | 0.00019675 | 0 |
| 1733615400 | 0.00020038 | -4.5E-7 | -0.22 | 0.0002002 | 0.00020118 | 0.00019897 | 0 |
| 1733529000 | 0.00020083 | 1.1E-5 | 5.80 | 0.00018947 | 0.0002046 | 0.00018939 | 0 |
| 1733442600 | 0.00018954 | -2.0E-6 | -1.04 | 0.00019165 | 0.00019763 | 0.00018703 | 0 |
| 1733356200 | 0.0001917 | 1.1E-5 | 6.07 | 0.00018103 | 0.00019481 | 0.00018103 | 0 |
| 1733269800 | 0.00018109 | -8.9E-7 | -0.49 | 0.00018185 | 0.00018351 | 0.00017601 | 0 |
| 1733183400 | 0.00018198 | -4.0E-6 | -2.15 | 0.00018548 | 0.00018795 | 0.00017869 | 0 |
| 1733097000 | 0.00018563 | 4.1E-7 | 0.22 | 0.00018576 | 0.00018722 | 0.00018315 | 0 |
| 1733010600 | 0.00018522 | 5.0E-6 | 2.78 | 0.00017933 | 0.00018668 | 0.0001788 | 0 |
| 1732924200 | 0.00017975 | 7.1E-7 | 0.40 | 0.00017906 | 0.00018241 | 0.000177 | 0 |
| 1732837800 | 0.00017904 | -4.0E-6 | -2.18 | 0.00018255 | 0.00018293 | 0.00017679 | 0 |
| 1732751400 | 0.00018328 | 1.7E-5 | 10.22 | 0.00016669 | 0.00018417 | 0.00016507 | 0 |
| 1732665000 | 0.0001663 | -4.0E-6 | -2.34 | 0.00017065 | 0.00017308 | 0.00016271 | 0 |
| 1732578600 | 0.00017072 | 3.0E-6 | 1.78 | 0.00015568 | 0.00017693 | 0.00015178 | 19331592 |
| 1732492200 | 0.00016812 | -2.0E-6 | -1.18 | 0.00017078 | 0.00017264 | 0.00016459 | 0 |
| 1732405800 | 0.00017003 | 4.0E-6 | 2.41 | 0.00016653 | 0.00017497 | 0.00016614 | 0 |
| 1732319400 | 0.00016621 | -2.0E-6 | -1.19 | 0.00016814 | 0.00017146 | 0.00016349 | 0 |
| 1732233000 | 0.00016867 | 1.5E-5 | 9.75 | 0.00015376 | 0.00016924 | 0.00015186 | 0 |
| 1732146600 | 0.00015383 | -2.0E-6 | -1.28 | 0.00015568 | 0.00015804 | 0.00015178 | 0 |
| 1732060200 | 0.00015566 | -5.0E-6 | -3.11 | 0.0001608 | 0.0001608 | 0.00015377 | 0 |
| 1731973800 | 0.00016089 | 7.0E-6 | 4.56 | 0.00013562 | 0.0370206 | 0.00010617 | 19331592 |
| 1731887400 | 0.00015358 | -3.0E-6 | -1.92 | 0.00015683 | 0.00015796 | 0.00015248 | 0 |
| 1731801000 | 0.00015638 | 2.0E-6 | 1.29 | 0.00015429 | 0.0001609 | 0.00015371 | 0 |
| 1731714600 | 0.00015477 | 2.0E-6 | 1.31 | 0.00015364 | 0.00015654 | 0.00015079 | 0 |
| 1731628200 | 0.0001529 | -7.0E-6 | -4.38 | 0.00015958 | 0.00016212 | 0.00015188 | 0 |
| 1731541800 | 0.00015974 | -3.0E-6 | -1.85 | 0.00016225 | 0.00016685 | 0.00015606 | 0 |
| 1731455400 | 0.00016253 | -6.0E-6 | -3.57 | 0.00016778 | 0.00017199 | 0.00016084 | 0 |
| 1731369000 | 0.00016822 | 9.0E-6 | 5.65 | 0.00015915 | 0.00016919 | 0.00015598 | 0 |
| 1731282600 | 0.00015934 | 2.0E-6 | 1.27 | 0.00015585 | 0.00016231 | 0.00015471 | 0 |
| 1731196200 | 0.00015688 | 9.0E-6 | 6.08 | 0.00014807 | 0.00015785 | 0.00014804 | 0 |
| 1731109800 | 0.00014796 | 3.0E-6 | 2.07 | 0.00014657 | 0.00014924 | 0.00014454 | 0 |
| 1731023400 | 0.00014504 | 9.0E-6 | 6.61 | 0.00013562 | 0.00014596 | 0.00013523 | 0 |
| 1730937000 | 0.00013615 | 1.5E-5 | 12.36 | 0.00012132 | 0.00013719 | 0.00012127 | 0 |
| 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 |
|
COOK/ETH 0.00000005 ETH
+0.00%
|
COOK/USD $ 0.000183
+1.03%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
