Market Cap $4.47T 0.97%
Volume 24h $430.50B 6.03%
BTC % 54.33% 0.33%
ETH % 12.11% -0.66%
Coins 33.319 +11
Exchanges 885
Last update 1 minute ago
Cookie COOKIE

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
Oct-02 2025 $0.1313 $0.111885 $0.132305 $0.111885 $38,075,325 $80,508,285
Oct-01 2025 $0.110459 $0.103549 $0.110624 $0.103898 $19,017,976 $67,728,463
Sep-30 2025 $0.102855 $0.099896 $0.105801 $0.105801 $18,239,401 $63,065,933
Sep-29 2025 $0.106274 $0.102894 $0.10805 $0.106937 $15,086,836 $65,161,659
Sep-28 2025 $0.107536 $0.101996 $0.107536 $0.104133 $11,945,227 $65,934,976
Sep-27 2025 $0.105576 $0.103479 $0.107006 $0.105119 $13,830,462 $64,733,054
Sep-26 2025 $0.104553 $0.099251 $0.104869 $0.101181 $17,229,065 $64,105,717
Sep-25 2025 $0.101563 $0.09908 $0.111811 $0.111811 $19,959,611 $62,272,234
Sep-24 2025 $0.111275 $0.107613 $0.114799 $0.110607 $16,157,799 $68,226,475
Sep-23 2025 $0.111079 $0.109127 $0.112821 $0.112821 $19,963,447 $68,106,200
Sep-22 2025 $0.113508 $0.111068 $0.134836 $0.134836 $33,119,940 $69,595,753
Sep-21 2025 $0.133853 $0.125006 $0.133941 $0.125168 $33,997,878 $82,069,098
Sep-20 2025 $0.125507 $0.125507 $0.130824 $0.128669 $15,176,384 $76,951,764
Sep-19 2025 $0.129777 $0.127366 $0.138917 $0.138627 $15,726,210 $79,569,678
Sep-18 2025 $0.13755 $0.135487 $0.139426 $0.137797 $16,523,336 $84,335,316

Historical and market price analysis of Cookie (COOKIE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 475 days, from day 06-16-2024.