Market Cap $3.41T
-0.86%
Volume 24h $272.71B
9.2%
BTC % 54.23%
-0.36%
ETH % 11.49%
1.56%
Coins
33.904
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jan-06 2026 | $0.048271 | $0.046727 | $0.049734 | $0.048141 | $7,135,931 | $30,682,372 |
| Jan-05 2026 | $0.048462 | $0.04652 | $0.049985 | $0.04652 | $12,255,941 | $30,803,695 |
| Jan-04 2026 | $0.046869 | $0.044341 | $0.047332 | $0.045494 | $4,496,077 | $29,788,304 |
| Jan-03 2026 | $0.045045 | $0.043124 | $0.045956 | $0.045956 | $3,864,421 | $28,628,826 |
| Jan-02 2026 | $0.04618 | $0.044306 | $0.0466 | $0.044835 | $4,303,344 | $29,349,790 |
| Jan-01 2026 | $0.045601 | $0.04131 | $0.045601 | $0.04161 | $13,917,300 | $28,982,157 |
| Dec-31 2025 | $0.041139 | $0.038305 | $0.041139 | $0.038921 | $10,584,753 | $26,146,096 |
| Dec-30 2025 | $0.038842 | $0.038162 | $0.039032 | $0.038982 | $2,022,952 | $24,686,178 |
| Dec-29 2025 | $0.039037 | $0.038708 | $0.041826 | $0.040858 | $2,897,829 | $24,810,181 |
| Dec-28 2025 | $0.04046 | $0.0401 | $0.042194 | $0.042194 | $2,140,275 | $25,714,602 |
| Dec-27 2025 | $0.041938 | $0.040031 | $0.042083 | $0.040128 | $2,962,212 | $26,653,008 |
| Dec-26 2025 | $0.039989 | $0.038805 | $0.040188 | $0.038805 | $2,519,673 | $25,414,588 |
| Dec-25 2025 | $0.039345 | $0.039345 | $0.040586 | $0.040204 | $1,901,927 | $25,005,443 |
| Dec-24 2025 | $0.039971 | $0.038408 | $0.039971 | $0.03968 | $2,388,827 | $25,403,219 |
| Dec-23 2025 | $0.039914 | $0.037802 | $0.039973 | $0.039213 | $5,203,354 | $25,367,014 |