Market Cap $3.25T
1.3%
Volume 24h $231.59B
-15.27%
BTC % 54.82%
-0.16%
ETH % 11.18%
1.43%
Coins
34.126
+9
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 |
|---|---|---|---|---|---|---|
| Jan-26 2026 | $0.028468 | $0.027253 | $0.028558 | $0.027253 | $2,024,634 | $19,584,687 |
| Jan-25 2026 | $0.027064 | $0.026898 | $0.029437 | $0.029298 | $4,179,154 | $18,619,449 |
| Jan-24 2026 | $0.029252 | $0.028036 | $0.029252 | $0.028144 | $2,470,884 | $20,124,266 |
| Jan-23 2026 | $0.028332 | $0.028003 | $0.030012 | $0.028837 | $4,162,072 | $18,358,032 |
| Jan-22 2026 | $0.028916 | $0.028755 | $0.030386 | $0.030017 | $2,732,121 | $18,736,562 |
| Jan-21 2026 | $0.030237 | $0.028778 | $0.030703 | $0.028778 | $4,350,016 | $19,592,534 |
| Jan-20 2026 | $0.028829 | $0.028829 | $0.030904 | $0.030883 | $5,797,254 | $18,679,624 |
| Jan-19 2026 | $0.030845 | $0.030845 | $0.031836 | $0.031096 | $7,722,467 | $19,985,967 |
| Jan-18 2026 | $0.034342 | $0.034342 | $0.036543 | $0.036543 | $5,678,414 | $22,251,642 |
| Jan-17 2026 | $0.036907 | $0.035851 | $0.037562 | $0.03595 | $6,351,348 | $23,913,270 |
| Jan-16 2026 | $0.036149 | $0.035628 | $0.038239 | $0.038239 | $10,758,335 | $23,422,523 |
| Jan-15 2026 | $0.03805 | $0.03793 | $0.045142 | $0.044834 | $18,095,226 | $24,653,735 |
| Jan-14 2026 | $0.044637 | $0.044637 | $0.048416 | $0.048402 | $9,489,408 | $28,921,879 |
| Jan-13 2026 | $0.049514 | $0.041086 | $0.049514 | $0.041086 | $5,398,216 | $32,081,583 |
| Jan-12 2026 | $0.04097 | $0.04097 | $0.043678 | $0.042975 | $3,165,526 | $26,545,502 |