Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| Cook Token | COOKUSD | Cripto | 261,313 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| -0.00000280 | -2.03% | 0.000135 | 0.000135 | 0.000169 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 0.000138 | 0.000139 | 0.000135 | 0.000138 | 0.000033 - 0.045156 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| GATE | 10:42:40 | 45,580.00 | 0.000136 | USD |
| Precio x Volumen | Volume | Símbolo de Base | Pares Relacionados | ||
|---|---|---|---|---|---|
| 217.88 | 1,613,706.44 | COOK | |||
Resumen Histórico COOKUSD
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.000176 | 0.000212 | 0.000131 | 6,966,303.20 | -0.000041 | -23.08% |
| 1 Month | 0.000225 | 0.045156 | 0.000131 | 17,829,969.78 | -0.00009 | -39.91% |
| 3 Months | 0.000333 | 0.045156 | 0.000131 | 20,773,151.12 | -0.000198 | -59.46% |
| 6 Months | 0.000476 | 0.045156 | 0.000131 | 30,526,941.06 | -0.000341 | -71.63% |
| 1 Year | 0.000189 | 0.045156 | 0.000033 | 76,167,453.02 | -0.000054 | -28.51% |
| 3 Years | 0.010745 | 0.045156 | 0.000033 | 30,399,452.20 | -0.01061 | -98.74% |
| 5 Years | 0.056482 | 0.063901 | 0.000033 | 29,124,643.85 | -0.056347 | -99.76% |
COOKUSD Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000138 | -0.000031 | -18.42% | 0.000168 | 0.000173 | 0.000138 | 2,638,660.00 |
| 26 Jun 2024 | 0.000168 | 0.000033 | 24.31% | 0.000211 | 0.000211 | 0.000133 | 34,311,001.00 |
| 25 Jun 2024 | 0.000136 | -0.000032 | -19.09% | 0.000168 | 0.000171 | 0.000134 | 1,001,377.00 |
| 24 Jun 2024 | 0.000168 | -0.00000300 | -1.75% | 0.000171 | 0.000171 | 0.000131 | 1,164,119.00 |
| 23 Jun 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000175 | 0.000176 | 0.00017 | 0.00 |
| 22 Jun 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000174 | 81,870.00 |
| 21 Jun 2024 | 0.000176 | 0.00000022 | 0.13% | 0.000176 | 0.000212 | 0.000173 | 2,600,790.00 |
| 20 Jun 2024 | 0.000176 | -0.00000200 | -1.13% | 0.000178 | 0.000181 | 0.000174 | 25,305,700.00 |
| 19 Jun 2024 | 0.000178 | -0.000031 | -14.85% | 0.000209 | 0.000214 | 0.000176 | 22,976,524.00 |
| 18 Jun 2024 | 0.000209 | -0.00000200 | -0.95% | 0.000211 | 0.000211 | 0.000203 | 843,787.00 |
| 17 Jun 2024 | 0.00021 | -0.00000700 | -3.22% | 0.000221 | 0.000222 | 0.000208 | 19,418,816.00 |
| 16 Jun 2024 | 0.000217 | 0.00000300 | 1.40% | 0.000214 | 0.000219 | 0.000212 | 7,046,999.00 |
| 15 Jun 2024 | 0.000214 | 0.00004 | 22.99% | 0.000174 | 0.000215 | 0.000174 | 5,875,522.00 |
| 14 Jun 2024 | 0.000174 | 0.00000039 | 0.22% | 0.000174 | 0.000205 | 0.00017 | 6,973,285.00 |
| 13 Jun 2024 | 0.000174 | -0.00000400 | -2.25% | 0.000178 | 0.040859 | 0.000172 | 29,653,295.00 |
| 12 Jun 2024 | 0.000178 | 0.00000300 | 1.71% | 0.000175 | 0.000217 | 0.000173 | 10,904,497.00 |
| 11 Jun 2024 | 0.000175 | -0.00000800 | -4.36% | 0.000183 | 0.000215 | 0.000172 | 8,440,278.00 |
| 10 Jun 2024 | 0.000183 | -0.000039 | -17.55% | 0.000221 | 0.000222 | 0.000183 | 23,535,501.00 |
| 09 Jun 2024 | 0.000222 | 0.00000100 | 0.45% | 0.000221 | 0.000223 | 0.000184 | 23,534,768.00 |
| 08 Jun 2024 | 0.000221 | 0.00000024 | 0.11% | 0.000221 | 0.000222 | 0.00022 | 4,503,403.00 |
| 07 Jun 2024 | 0.000221 | -0.00000800 | -3.50% | 0.000229 | 0.00023 | 0.000219 | 26,549,405.00 |
| 06 Jun 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000233 | 0.000226 | 25,873,768.00 |
| 05 Jun 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000257 | 0.045156 | 0.000227 | 40,260,513.00 |
| 04 Jun 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000226 | 0.00023 | 0.000225 | 9,904,340.00 |
| 03 Jun 2024 | 0.000226 | -0.00000100 | -0.44% | 0.000227 | 0.000231 | 0.000225 | 38,492,713.00 |
| 02 Jun 2024 | 0.000227 | -0.00000200 | -0.87% | 0.000229 | 0.00023 | 0.000225 | 38,215,630.00 |
| 01 Jun 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000226 | 0.00023 | 0.000225 | 36,740,012.00 |
| 31 May 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000231 | 0.000223 | 34,562,599.00 |
| 30 May 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.000264 | 0.000222 | 31,787,277.00 |
| 29 May 2024 | 0.000226 | -0.00000500 | -2.17% | 0.00023 | 0.000233 | 0.000224 | 35,594,113.00 |
| 28 May 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000233 | 0.000235 | 0.000226 | 30,838,116.00 |
