Market Cap $2.22T
0.22%
Volume 24h $64.29B
BTC % 52.58%
0.05%
ETH % 13.66%
0.22%
Coins
28.652
+2
Exchanges
885
Last update
1 minute ago
Cookie (COOKIE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.034002 | $0.034002 | $0.03605 | $0.03605 | $581,336 | $2,704,277 |
| Aug-29 2024 | $0.036273 | $0.036273 | $0.038274 | $0.038274 | $594,628 | $2,879,383 |
| Aug-28 2024 | $0.038505 | $0.038446 | $0.039379 | $0.039059 | $617,565 | $3,217,666 |
| Aug-27 2024 | $0.039454 | $0.039454 | $0.040849 | $0.040849 | $608,471 | $3,293,488 |
| Aug-26 2024 | $0.040822 | $0.040576 | $0.048564 | $0.048564 | $586,967 | $3,219,784 |
| Aug-25 2024 | $0.048991 | $0.048991 | $0.050933 | $0.050889 | $581,877 | $3,862,175 |
| Aug-24 2024 | $0.050883 | $0.050638 | $0.051502 | $0.051409 | $569,911 | $4,006,025 |
| Aug-23 2024 | $0.051534 | $0.051334 | $0.056183 | $0.05529 | $665,789 | $4,048,056 |
| Aug-22 2024 | $0.05558 | $0.055404 | $0.058509 | $0.058509 | $781,603 | $4,358,891 |
| Aug-21 2024 | $0.058377 | $0.052252 | $0.060436 | $0.052798 | $942,406 | $4,568,342 |
| Aug-20 2024 | $0.053085 | $0.050881 | $0.054474 | $0.052516 | $798,502 | $4,137,443 |
| Aug-19 2024 | $0.052499 | $0.050957 | $0.056396 | $0.054234 | $698,540 | $4,078,972 |
| Aug-18 2024 | $0.054135 | $0.054135 | $0.05704 | $0.056738 | $784,965 | $4,204,800 |
| Aug-17 2024 | $0.056763 | $0.053969 | $0.058316 | $0.054758 | $782,366 | $4,400,132 |
| Aug-16 2024 | $0.055003 | $0.054156 | $0.056025 | $0.055583 | $796,885 | $4,147,228 |