Market Cap $3.15T
-1.01%
Volume 24h $227.78B
-2.06%
BTC % 54.43%
-0.51%
ETH % 10.79%
-2.78%
Coins
33.832
+5
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 |
|---|---|---|---|---|---|---|
| Dec-16 2025 | $0.046185 | $0.043557 | $0.046355 | $0.043932 | $5,545,993 | $29,351,616 |
| Dec-15 2025 | $0.043724 | $0.042997 | $0.046846 | $0.045908 | $4,934,545 | $27,787,356 |
| Dec-14 2025 | $0.046317 | $0.046317 | $0.049659 | $0.049504 | $4,148,448 | $29,435,392 |
| Dec-13 2025 | $0.050002 | $0.049564 | $0.050425 | $0.049778 | $3,447,001 | $31,777,226 |
| Dec-12 2025 | $0.049976 | $0.049552 | $0.05325 | $0.052826 | $6,809,088 | $31,760,687 |
| Dec-11 2025 | $0.053118 | $0.050367 | $0.053789 | $0.053382 | $3,892,106 | $33,757,395 |
| Dec-10 2025 | $0.054074 | $0.054033 | $0.057092 | $0.057092 | $4,938,145 | $34,364,833 |
| Dec-09 2025 | $0.056849 | $0.053882 | $0.058818 | $0.053979 | $4,339,482 | $36,128,165 |
| Dec-08 2025 | $0.053983 | $0.052577 | $0.05524 | $0.053315 | $3,643,584 | $34,306,593 |
| Dec-07 2025 | $0.053053 | $0.052799 | $0.056311 | $0.05529 | $6,499,122 | $33,715,221 |
| Dec-06 2025 | $0.055076 | $0.05195 | $0.056231 | $0.052093 | $4,138,309 | $35,000,407 |
| Dec-05 2025 | $0.051888 | $0.050783 | $0.055229 | $0.055229 | $4,069,176 | $32,974,866 |
| Dec-04 2025 | $0.05505 | $0.054822 | $0.057183 | $0.056418 | $5,490,508 | $34,984,018 |
| 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 |