Market Cap $4.01T 0.94%
Volume 24h $292.70B -16.55%
BTC % 55.19% -0.47%
ETH % 11.85% 1.01%
Coins 33.516 +8
Exchanges 885
Last update 3 Minutes 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-23 2025 $0.08204 $0.08013 $0.083647 $0.08013 $9,570,661 $51,163,076
Oct-22 2025 $0.079016 $0.078639 $0.083905 $0.083436 $12,529,859 $49,273,312
Oct-21 2025 $0.084244 $0.081617 $0.089798 $0.085135 $11,976,044 $52,532,902
Oct-20 2025 $0.085472 $0.083315 $0.087895 $0.083692 $10,855,684 $53,301,657
Oct-19 2025 $0.085588 $0.08258 $0.087346 $0.08356 $9,387,065 $53,378,539
Oct-18 2025 $0.083775 $0.083728 $0.086518 $0.083728 $10,198,675 $52,247,443
Oct-17 2025 $0.084432 $0.080403 $0.089459 $0.088193 $18,502,809 $52,656,799
Oct-16 2025 $0.087679 $0.087131 $0.096003 $0.089206 $25,543,985 $54,681,741
Oct-15 2025 $0.089403 $0.089403 $0.096209 $0.095708 $18,354,562 $55,756,652
Oct-14 2025 $0.097006 $0.087121 $0.100471 $0.100471 $30,786,643 $60,497,975
Oct-13 2025 $0.100045 $0.092063 $0.10109 $0.092545 $29,074,244 $62,392,679
Oct-12 2025 $0.09278 $0.081075 $0.094844 $0.082875 $18,180,709 $56,887,604
Oct-11 2025 $0.082806 $0.080052 $0.08986 $0.08986 $26,506,280 $50,774,283
Oct-10 2025 $0.084166 $0.076385 $0.124461 $0.117147 $44,396,693 $51,607,346
Oct-09 2025 $0.117218 $0.114232 $0.125869 $0.125869 $18,002,646 $73,102,414

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 496 days, from day 06-15-2024.