Cook Finance (COOK)
Cook Finance (COOK)
Cena Cook Finance wynosi €0.007304038935, zmiana +0.67% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Cook Finance, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000254318248 |
---|---|
24h Wysoki | €0.007666838475 |
24h Niski | €0.007218146849 |
Kapitalizacja rynkowa | €6.38M |
Wolumen handlowy (24h) | €44K |
Dominacja na rynku | - |
Pozycja na rynku | #1094 |
Podaż w obiegu | 873.63M |
Maksymalna podaż | 10B |
Cook Finance rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
COOK/USDT | €0.02 | €40,075.70 | €154,311.72 | 897,241 | Niedawno |
2 |
![]() |
COOK/ETH | €0.000113723344 | - | - | 53 | Niedawno |
3 |
![]() |
COOK/USDT | €0.02 | €5,733.52 | €3,754.28 | 649,274 | Niedawno |
4 |
![]() |
COOK/USDT | €0.000144169312 | - | - | 0 | Niedawno |
5 |
![]() |
WETH/COOK | €1,584.76 | - | - | 65 | Niedawno |
6 |
![]() |
COOK/USDT | €0.000240090480 | €5.29 | €9.79 | 32,728 | Niedawno |
7 |
![]() |
COOK/WETH | €4.49 | - | - | 48 | Niedawno |
8 |
![]() |
COOK/USD | €0.000277774112 | - | - | 2 | Niedawno |
9 |
![]() |
COOK/USDC | €0.000277641392 | - | - | 29 | Niedawno |
10 |
![]() |
COOK/USDT | €0.000259379120 | - | - | 778 | Niedawno |
1 |
![]() |
COOK/USDT | €0.007290813936 | - | - | 387,124 | Niedawno | Nie znaleziono danych |
Historia cen Cook Finance
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.007551288917 | €0.007733627298 | €0.007475197481 | €0.007539794328 | €40,950 | €6,586,996 |
kwi 13, 2025 | €0.007570650095 | €0.007802678955 | €0.007408656763 | €0.007551288917 | €42,681 | €6,597,038 |
kwi 7, 2025 | €0.007112989359 | €0.007619571017 | €0.006850243091 | €0.007618031110 | €187,797 | €6,655,346 |
kwi 6, 2025 | €0.007861336751 | €0.007861336751 | €0.006983413023 | €0.007112989359 | €176,984 | €6,214,126 |
kwi 5, 2025 | €0.007734260118 | €0.007907801648 | €0.007562395243 | €0.007861336751 | €186,046 | €6,867,905 |
kwi 4, 2025 | €0.007788625820 | €0.008035566092 | €0.007586589474 | €0.007734260118 | €190,588 | €6,756,887 |
kwi 3, 2025 | €0.007672938944 | €0.007900340528 | €0.007640950481 | €0.007788625820 | €185,964 | €6,804,383 |
kwi 1, 2025 | €0.007965920569 | €0.008200100101 | €0.007896771997 | €0.007937860744 | €23,527 | €6,934,759 |
mar 31, 2025 | €0.008054562171 | €0.008082332429 | €0.007838230389 | €0.007965920569 | €30,228 | €6,959,273 |
mar 30, 2025 | €0.008046086862 | €0.008432481552 | €0.007919335890 | €0.008054562171 | €68,720 | €7,036,713 |
mar 29, 2025 | €0.008237528377 | €0.008298605401 | €0.007793158717 | €0.008046086862 | €69,795 | €7,029,309 |
mar 28, 2025 | €0.008598148858 | €0.008949764929 | €0.008010799180 | €0.008237528377 | €81,650 | €7,196,558 |
mar 27, 2025 | €0.009093266174 | €0.009335755021 | €0.008574717239 | €0.008598148858 | €91,613 | €7,511,607 |
mar 26, 2025 | €0.009197101470 | €0.009414423679 | €0.008716204684 | €0.009093266174 | €39,775 | €7,944,157 |
mar 24, 2025 | €0.008602976367 | €0.009693112693 | €0.008516461628 | €0.009148816728 | €28,926 | €7,992,687 |
mar 23, 2025 | €0.008776495300 | €0.008885999199 | €0.008453075088 | €0.008602976367 | €31,220 | €7,515,825 |
mar 22, 2025 | €0.008742095127 | €0.008943588113 | €0.008707900877 | €0.008776495300 | €28,846 | €7,667,416 |
mar 21, 2025 | €0.008977044784 | €0.008990491049 | €0.008674463665 | €0.008742095127 | €32,441 | €7,637,363 |
mar 20, 2025 | €0.009200395727 | €0.009270316803 | €0.008976369172 | €0.008977044784 | €40,465 | €7,842,622 |
mar 19, 2025 | €0.008494488953 | €0.009463147759 | €0.008349644802 | €0.009200395727 | €43,071 | €8,037,748 |
mar 18, 2025 | €0.008480446221 | €0.008861472731 | €0.008297824612 | €0.008494488953 | €38,076 | €7,421,047 |
mar 17, 2025 | €0.008368547167 | €0.008777718375 | €0.008276671709 | €0.008480446221 | €21,750 | €7,408,778 |
mar 16, 2025 | €0.008778348184 | €0.008964653504 | €0.008366267799 | €0.008368547167 | €31,746 | €7,311,020 |
mar 15, 2025 | €0.007630699682 | €0.008868634276 | €0.007572211594 | €0.008778348184 | €27,037 | €7,669,035 |
mar 14, 2025 | €0.007511731419 | €0.007809121750 | €0.007502031854 | €0.007630699682 | €22,025 | €6,666,414 |
mar 13, 2025 | €0.007755396590 | €0.007775868567 | €0.007421869916 | €0.007511731419 | €15,355 | €6,562,479 |
mar 12, 2025 | €0.007759796624 | €0.007947643713 | €0.007528508765 | €0.007755396590 | €17,652 | €6,775,353 |
mar 11, 2025 | €0.007523012748 | €0.007909302564 | €0.007325434574 | €0.007759796624 | €17,689 | €6,779,197 |
mar 9, 2025 | €0.008662989364 | €0.008671368897 | €0.008101915527 | €0.008109484475 | €16,468 | €7,084,695 |
mar 7, 2025 | €0.008786422888 | €0.009156679505 | €0.008642867949 | €0.008833322102 | €22,005 | €7,717,062 |
mar 6, 2025 | €0.009704220105 | €0.009772511724 | €0.008737460140 | €0.008786422888 | €25,836 | €7,676,089 |
mar 5, 2025 | €0.01162 | €0.01163 | €0.009629285421 | €0.009704220105 | €26,822 | €8,477,905 |
mar 2, 2025 | €0.01120 | €0.01121 | €0.009945337739 | €0.01053 | €20,014 | €9,199,517 |
lut 28, 2025 | €0.01006 | €0.01009 | €0.009287273193 | €0.009795280014 | €16,519 | €8,557,458 |
lut 27, 2025 | €0.009907060403 | €0.01022 | €0.009862116240 | €0.01006 | €16,920 | €8,789,685 |
lut 26, 2025 | €0.01053 | €0.01069 | €0.009793760434 | €0.009907060403 | €17,579 | €8,655,112 |
lut 25, 2025 | €0.01196 | €0.01215 | €0.009722138090 | €0.01053 | €25,533 | €9,198,647 |
lut 24, 2025 | €0.01307 | €0.01309 | €0.01192 | €0.01196 | €16,924 | €10,447,042 |
lut 19, 2025 | €0.01658 | €0.01725 | €0.01643 | €0.01693 | €28,220 | €14,790,419 |
lut 17, 2025 | €0.01399 | €0.01627 | €0.01387 | €0.01623 | €36,207 | €14,175,406 |
lut 16, 2025 | €0.01518 | €0.01548 | €0.01399 | €0.01399 | €29,226 | €12,222,901 |
lut 15, 2025 | €0.01549 | €0.01575 | €0.01497 | €0.01518 | €29,632 | €13,260,024 |
lut 14, 2025 | €0.01510 | €0.01586 | €0.01503 | €0.01549 | €31,704 | €13,529,637 |
lut 10, 2025 | €0.01400 | €0.01428 | €0.01358 | €0.01398 | €116,396 | €12,213,584 |
lut 9, 2025 | €0.01470 | €0.01485 | €0.01340 | €0.01400 | €128,683 | €12,231,638 |
lut 7, 2025 | €0.01349 | €0.01568 | €0.01345 | €0.01448 | €130,133 | €12,654,149 |
lut 3, 2025 | €0.01455 | €0.01463 | €0.01162 | €0.01461 | €155,891 | €12,762,193 |
sty 31, 2025 | €0.01888 | €0.01995 | €0.01848 | €0.01955 | €134,662 | €17,079,496 |
sty 29, 2025 | €0.01897 | €0.01948 | €0.01853 | €0.01853 | €132,780 | €16,191,006 |
sty 27, 2025 | €0.02095 | €0.02100 | €0.01948 | €0.01978 | €136,721 | €17,278,674 |
sty 26, 2025 | €0.02160 | €0.02191 | €0.02095 | €0.02095 | €129,185 | €18,301,722 |
sty 25, 2025 | €0.02123 | €0.02170 | €0.02098 | €0.02160 | €139,092 | €18,870,917 |
sty 24, 2025 | €0.02138 | €0.02231 | €0.02099 | €0.02123 | €143,986 | €18,544,156 |
sty 23, 2025 | €0.02178 | €0.02183 | €0.02079 | €0.02138 | €128,822 | €18,681,080 |
sty 22, 2025 | €0.02180 | €0.02213 | €0.02160 | €0.02178 | €128,842 | €19,025,359 |
sty 21, 2025 | €0.02183 | €0.02218 | €0.02105 | €0.02180 | €121,884 | €19,046,678 |
sty 20, 2025 | €0.02086 | €0.02335 | €0.02080 | €0.02183 | €147,186 | €19,074,165 |
sty 17, 2025 | €0.02708 | €0.02814 | €0.02586 | €0.02593 | €170,669 | €22,657,173 |
sty 14, 2025 | €0.02421 | €0.02727 | €0.02405 | €0.02727 | €170,384 | €23,826,863 |
sty 11, 2025 | €0.02664 | €0.02679 | €0.02561 | €0.02561 | €230,469 | €22,371,578 |
sty 10, 2025 | €0.02751 | €0.02830 | €0.02661 | €0.02664 | €257,180 | €23,271,972 |
sty 9, 2025 | €0.02729 | €0.02795 | €0.02574 | €0.02751 | €263,619 | €24,035,466 |
sty 8, 2025 | €0.02796 | €0.02813 | €0.02561 | €0.02729 | €281,112 | €23,840,926 |
sty 7, 2025 | €0.03063 | €0.03105 | €0.02761 | €0.02796 | €278,094 | €24,424,761 |
sty 6, 2025 | €0.02545 | €0.03125 | €0.02529 | €0.03063 | €320,078 | €26,758,004 |
sty 5, 2025 | €0.02606 | €0.02618 | €0.02523 | €0.02545 | €230,193 | €22,230,831 |
gru 31, 2024 | €0.02375 | €0.02384 | €0.02281 | €0.02282 | €147,507 | €19,938,901 |
gru 29, 2024 | €0.02574 | €0.02591 | €0.02470 | €0.02484 | €161,090 | €21,697,961 |
gru 28, 2024 | €0.02513 | €0.02595 | €0.02492 | €0.02574 | €167,332 | €22,489,524 |
gru 27, 2024 | €0.02461 | €0.02634 | €0.02436 | €0.02513 | €167,013 | €21,951,780 |
gru 25, 2024 | €0.02429 | €0.02446 | €0.02372 | €0.02397 | €142,914 | €20,938,947 |
gru 23, 2024 | €0.02326 | €0.02495 | €0.02286 | €0.02469 | €166,747 | €21,573,280 |
gru 22, 2024 | €0.02284 | €0.02431 | €0.02280 | €0.02326 | €158,006 | €20,316,988 |
gru 21, 2024 | €0.02380 | €0.02508 | €0.02257 | €0.02284 | €155,430 | €19,954,188 |
gru 20, 2024 | €0.02373 | €0.02400 | €0.02061 | €0.02380 | €177,935 | €20,793,950 |
gru 19, 2024 | €0.02501 | €0.02711 | €0.02315 | €0.02373 | €196,605 | €20,727,024 |
gru 17, 2024 | €0.03084 | €0.03110 | €0.02798 | €0.02817 | €263,839 | €24,608,301 |
gru 13, 2024 | €0.02446 | €0.02720 | €0.02404 | €0.02612 | €234,331 | €22,821,640 |
gru 12, 2024 | €0.02372 | €0.02522 | €0.02355 | €0.02446 | €194,014 | €21,370,480 |
gru 11, 2024 | €0.02162 | €0.02707 | €0.02116 | €0.02372 | €221,605 | €20,718,560 |
gru 10, 2024 | €0.02232 | €0.02292 | €0.02062 | €0.02162 | €169,371 | €18,888,381 |
gru 9, 2024 | €0.02593 | €0.02594 | €0.02147 | €0.02232 | €170,925 | €19,503,440 |
gru 8, 2024 | €0.02701 | €0.02701 | €0.02571 | €0.02637 | €159,918 | €23,039,099 |
gru 7, 2024 | €0.02861 | €0.02932 | €0.02698 | €0.02706 | €197,515 | €23,644,801 |
gru 6, 2024 | €0.02554 | €0.02926 | €0.02529 | €0.02861 | €238,693 | €24,996,409 |
gru 5, 2024 | €0.02894 | €0.02894 | €0.02460 | €0.02563 | €275,990 | €22,389,124 |
gru 4, 2024 | €0.02433 | €0.03147 | €0.02433 | €0.02894 | €357,395 | €25,279,003 |
gru 2, 2024 | €0.01895 | €0.02763 | €0.01873 | €0.02631 | €456,991 | €22,985,870 |
lis 30, 2024 | €0.01873 | €0.01898 | €0.01763 | €0.01851 | €148,131 | €16,168,740 |
lis 29, 2024 | €0.02080 | €0.02092 | €0.01870 | €0.01873 | €153,539 | €16,367,464 |
lis 28, 2024 | €0.02438 | €0.02447 | €0.01997 | €0.02080 | €197,521 | €18,167,962 |
lis 27, 2024 | €0.02232 | €0.02477 | €0.02212 | €0.02438 | €160,679 | €21,300,075 |
lis 25, 2024 | €0.02461 | €0.02587 | €0.009305226469 | €0.01024 | €212,236 | €8,942,396 |
lis 24, 2024 | €0.02567 | €0.02612 | €0.02380 | €0.02461 | €307,217 | €21,500,631 |
lis 23, 2024 | €0.02563 | €0.02699 | €0.02535 | €0.02567 | €338,863 | €22,428,212 |
lis 22, 2024 | €0.02531 | €0.02975 | €0.02518 | €0.02563 | €391,868 | €22,386,850 |
lis 21, 2024 | €0.02021 | €0.02538 | €0.01704 | €0.02531 | €318,923 | €22,109,480 |
lis 19, 2024 | €0.02314 | €0.02326 | €0.02142 | €0.02177 | €294,277 | €19,022,987 |
lis 18, 2024 | €0.02224 | €0.02317 | €0.02120 | €0.02314 | €281,103 | €20,215,382 |
lis 16, 2024 | €0.02325 | €0.02416 | €0.02277 | €0.02340 | €296,633 | €20,443,176 |
Statystyki cen Cook Finance
Advanced chart
Technical analysis
Informacje o Cook Finance
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Cook Finance?
Copy link to sectionCena COOK wynosi obecnie €0.007304038935. Cena Cook Finance wynosi -12.97% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Cook Finance, aby śledzić cenę COOK/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Cook Finance z jej przeszłymi wynikami, korzystając z zakładki historii cen Cook Finance u góry tej strony.
Jaka jest całkowita podaż COOK?
Copy link to sectionDostępna ilość krążących to 873,630,734.70 COOK, z całkowitej maksymalnej podaży wynoszącej 10,000,000,000.00 COOK.
Gdzie mogę kupić Cook Finance?
Copy link to sectionMożesz kupić Cook Finance na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Cook Finance wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Cook Finance?
Copy link to sectionNajprostszym sposobem inwestycji w Cook Finance jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Cook Finance