Market Cap $3.37T
0.07%
Volume 24h $279.14B
-21.61%
BTC % 54.8%
-0.32%
ETH % 11.33%
2.11%
Coins
33.759
+4
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.056862 | $0.055088 | $0.056862 | $0.055295 | $4,558,118 | $36,135,438 |
| Dec-02 2025 | $0.055097 | $0.049784 | $0.05629 | $0.050602 | $6,915,420 | $35,013,619 |
| Dec-01 2025 | $0.050628 | $0.049248 | $0.054921 | $0.054921 | $10,500,196 | $32,173,439 |
| Nov-30 2025 | $0.058223 | $0.055964 | $0.058223 | $0.056713 | $6,377,613 | $37,000,262 |
| Nov-29 2025 | $0.057092 | $0.056586 | $0.058459 | $0.057327 | $7,055,094 | $36,281,298 |
| Nov-28 2025 | $0.0575 | $0.055686 | $0.060086 | $0.057083 | $18,802,817 | $36,540,443 |
| Nov-27 2025 | $0.057258 | $0.05423 | $0.058649 | $0.05423 | $9,560,622 | $36,386,379 |
| Nov-26 2025 | $0.05485 | $0.051918 | $0.05485 | $0.053644 | $8,521,286 | $34,856,120 |
| Nov-25 2025 | $0.054169 | $0.051661 | $0.055414 | $0.053217 | $12,400,204 | $34,422,781 |
| Nov-24 2025 | $0.054219 | $0.048581 | $0.054219 | $0.048581 | $5,622,108 | $34,454,845 |
| Nov-23 2025 | $0.049021 | $0.048464 | $0.049985 | $0.049027 | $4,604,532 | $31,151,320 |
| Nov-22 2025 | $0.049518 | $0.046642 | $0.051104 | $0.048308 | $6,455,153 | $31,467,341 |
| Nov-21 2025 | $0.046614 | $0.046203 | $0.05297 | $0.052407 | $7,254,185 | $29,621,565 |
| Nov-20 2025 | $0.052992 | $0.05061 | $0.05639 | $0.054029 | $6,766,037 | $33,266,383 |
| Nov-19 2025 | $0.054009 | $0.051234 | $0.055831 | $0.055468 | $4,455,053 | $33,904,175 |